合晶 (6182)-兆豐-新竹券商分點個股進出

台股 » 個股 » 合晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合晶

(6182)

可現股當沖

股價
29.90
漲跌
▲0.50
漲幅
+1.70%
成交量
1,958張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	34	29.93	0	0.00	29.40	34	1,919	1.77%
2024/11/19	17	30.74	2	31.10	30.25	15	1,906	0.79%
2024/11/18	198	30.11	0	0.00	30.00	198	1,819	10.88%	大買/鉅額交易
2024/11/15	12.4	30.21	100	30.36	29.95	-87.6	1,778	-4.93%
2024/11/14	23	30.80	0	0.00	30.50	23	1,651	1.39%
2024/11/13	10	32.08	0	0.00	31.95	10	1,596	0.63%
2024/11/12	5	31.50	0	0.00	32.10	5	1,573	0.32%
2024/11/11	0.1	31.30	6	31.13	32.10	-5.9	1,529	-0.39%
2024/11/08	15.2	32.27	232	32.06	31.95	-216.8	1,489	-14.55%	大賣/鉅額交易
2024/11/07	0	0.00	13.2	31.32	31.35	-13.2	1,370	-0.96%
2024/11/04	3	29.77	4	29.85	30.10	-1	1,356	-0.07%
2024/11/01	0	0.00	2	28.90	30.10	-2	1,411	-0.14%
2024/10/29	1	29.85	0	0.00	29.90	1	1,408	0.07%
2024/10/16	5	29.74	0	0.00	29.70	5	1,580	0.32%
2024/10/15	0	0.00	5	30.10	29.95	-5	1,591	-0.31%
2024/10/11	0	0.00	4	29.95	29.85	-4	1,598	-0.25%
2024/10/09	16	30.44	0	0.00	30.05	16	1,650	0.97%
2024/10/08	8	30.84	0.8	30.90	30.65	7.2	1,653	0.43%
2024/10/07	12	31.02	0	0.00	31.05	12	1,729	0.69%
2024/10/04	11	31.23	5	31.34	31.00	6	1,850	0.32%
2024/10/01	10	31.55	0	0.00	31.50	10	2,067	0.48%
2024/09/30	3	31.75	0	0.00	31.75	3	2,234	0.13%
2024/09/27	0	0.00	2	31.80	32.00	-2	2,348	-0.09%
2024/09/25	0	0.00	1	31.55	31.65	-1	2,758	-0.04%
2024/09/18	2	32.00	0	0.00	31.60	2	3,229	0.06%
2024/09/16	1	32.55	0	0.00	32.50	1	3,252	0.03%
2024/09/05	5	32.50	0	0.00	32.20	5	3,488	0.14%
2024/09/04	1	33.35	0	0.00	32.70	1	3,501	0.03%
2024/08/30	0	0.00	1	34.90	35.15	-1	3,593	-0.03%
2024/08/29	6	34.50	0	0.00	34.50	6	3,610	0.17%
2024/08/28	0	0.00	7	35.01	34.85	-7	3,629	-0.19%
2024/08/26	0	0.00	11	34.70	34.50	-11	3,691	-0.30%
2024/08/23	1	33.65	0	0.00	33.90	1	3,720	0.03%
2024/08/16	5.1	34.00	0	0.00	34.00	5.1	3,868	0.13%
2024/08/12	1	32.80	1	33.30	33.20	0	3,951	0.00%
2024/08/09	1	33.15	9	33.28	32.70	-8	3,945	-0.20%
2024/08/08	3	32.97	2	33.10	32.90	1	3,948	0.03%
2024/08/07	0.2	33.30	8	33.19	33.50	-7.8	3,973	-0.20%
2024/08/06	6	31.51	3	31.88	31.90	3	4,006	0.07%
2024/08/05	19	33.41	0	0.00	32.55	19	3,970	0.48%
2024/08/02	1	36.30	0	0.00	36.15	1	3,932	0.03%
2024/08/01	0	0.00	4	37.48	37.50	-4	3,911	-0.10%
2024/07/30	2	36.25	0	0.00	37.10	2	3,912	0.05%
2024/07/29	2	37.20	0	0.00	36.55	2	3,903	0.05%
2024/07/23	0.1	37.85	0	0.00	37.85	0.1	3,881	0.00%
2024/07/19	10	38.89	0	0.00	38.60	10	3,856	0.26%
2024/07/18	0	0.00	5	39.80	40.05	-5	3,806	-0.13%
2024/07/17	0	0.00	3	40.25	40.05	-3	3,791	-0.08%
2024/07/16	1	40.25	0	0.00	40.00	1	3,799	0.03%
2024/07/11	2	41.20	2	40.55	40.75	0	3,836	0.00%
2024/07/10	9	40.23	7	40.00	40.00	2	3,815	0.05%
2024/07/09	0	0.00	0.3	40.15	40.55	-0.3	3,822	-0.01%
2024/07/08	4	41.04	1	41.25	41.05	3	3,747	0.08%
2024/07/05	14	41.35	9	41.43	41.85	5	3,633	0.14%
2024/07/04	19	40.16	12	40.29	40.45	7	3,432	0.20%
2024/07/03	11	39.30	17	39.66	39.90	-6	3,281	-0.18%
2024/07/02	2	39.05	6	39.25	39.35	-4	3,171	-0.13%
2024/07/01	5	38.45	1	38.65	38.65	4	3,005	0.13%
2024/06/28	14	37.78	8	37.79	37.85	6	2,779	0.22%
2024/06/27	0	0.00	1	38.70	38.35	-1	2,547	-0.04%
2024/06/25	1	38.05	11	38.39	38.60	-10	2,497	-0.40%
2024/06/21	5	37.75	13.2	37.67	37.55	-8.2	2,430	-0.34%
2024/06/20	12	37.47	0	0.00	37.45	12	2,429	0.49%
2024/06/19	0	0.00	1	38.55	38.10	-1	2,352	-0.04%
2024/06/17	1	37.65	2	37.60	37.80	-1	2,418	-0.04%
2024/06/14	3	37.80	0	0.00	37.90	3	2,470	0.12%
2024/06/13	2	38.00	1	38.30	37.95	1	2,517	0.04%
2024/06/12	1	38.15	3	38.05	38.00	-2	2,539	-0.08%
2024/06/11	0	0.00	0.3	38.20	38.20	-0.3	2,560	-0.01%
2024/06/07	0	0.00	3	38.20	38.20	-3	2,605	-0.12%
2024/06/06	5	37.93	0	0.00	37.75	5	2,632	0.19%
2024/06/04	2	38.65	0	0.00	38.70	2	3,056	0.07%
2024/06/03	0	0.00	2	38.95	38.95	-2	3,076	-0.07%
2024/05/31	1	39.05	13.1	39.54	39.10	-12.1	3,080	-0.39%
2024/05/30	6.1	39.87	0	0.00	39.60	6.1	3,058	0.20%
2024/05/28	5	40.55	4	40.51	40.35	1	3,044	0.03%
2024/05/27	1.2	39.71	0	0.00	39.65	1.2	3,013	0.04%
2024/05/24	1	39.70	1	40.20	40.20	0	3,012	0.00%
2024/05/23	3	40.65	1	40.55	39.90	2	3,033	0.07%
2024/05/22	4	39.80	1	40.05	40.40	3	3,022	0.10%
2024/05/21	1	39.70	0	0.00	39.80	1	2,998	0.03%
2024/05/20	0	0.00	50	40.28	40.15	-50	2,999	-1.67%
2024/05/17	50	40.09	0	0.00	40.35	50	2,984	1.68%
2024/05/15	0	0.00	2	39.70	39.55	-2	2,960	-0.07%
2024/05/14	2	39.70	0	0.00	39.65	2	2,977	0.07%
2024/05/13	1	39.70	6	40.09	40.05	-5	2,976	-0.17%
2024/05/10	0	0.00	2	39.65	39.95	-2	2,954	-0.07%
2024/05/09	0	0.00	2	38.80	39.30	-2	2,923	-0.07%
2024/05/08	1	38.70	0	0.00	38.80	1	2,934	0.03%
2024/05/03	1	38.90	1	39.40	38.85	0	2,924	0.00%
2024/05/02	4	39.05	0	0.00	39.20	4	2,949	0.14%
2024/04/30	0	0.00	1	39.70	39.50	-1	2,935	-0.03%
2024/04/29	0	0.00	1	39.25	39.50	-1	2,941	-0.03%
2024/04/26	0	0.00	3	39.08	39.20	-3	2,937	-0.10%
2024/04/25	0	0.00	1	39.20	39.20	-1	2,940	-0.03%
2024/04/24	1	38.85	5	38.94	39.00	-4	2,969	-0.13%
2024/04/23	2	38.95	2	38.60	38.55	0	3,016	0.00%
2024/04/22	0	0.00	2	39.00	38.95	-2	3,017	-0.07%
2024/04/19	7	38.81	0	0.00	38.85	7	3,009	0.23%
2024/04/18	2	39.75	0	0.00	39.70	2	2,977	0.07%
2024/04/17	3	40.07	0	0.00	39.75	3	2,966	0.10%
2024/04/16	3	39.20	0	0.00	38.90	3	2,945	0.10%
2024/04/15	0	0.00	1	40.00	40.10	-1	2,945	-0.03%
2024/04/03	1	39.70	0	0.00	39.95	1	3,069	0.03%
2024/04/01	0	0.00	3	39.90	39.90	-3	3,203	-0.09%
2024/03/29	1	38.90	0	0.00	39.00	1	3,209	0.03%
2024/03/28	10	39.20	25	38.99	38.80	-15	3,278	-0.46%
2024/03/26	1	38.75	0	0.00	38.75	1	3,388	0.03%
2024/03/25	0	0.00	2	39.25	39.10	-2	3,432	-0.06%
2024/03/22	3.1	39.85	0	0.00	39.70	3.1	3,537	0.09%
2024/03/21	0.2	40.20	0	0.00	40.00	0.2	3,678	0.00%
2024/03/20	0	0.00	2	40.05	40.15	-2	3,999	-0.05%
2024/03/19	0	0.00	8	40.09	39.60	-8	4,036	-0.20%
2024/03/18	6	39.03	6	38.88	38.80	0	4,353	0.00%
2024/03/15	4	39.84	1	39.70	39.70	3	4,579	0.07%
2024/03/14	4	40.45	4	40.20	40.20	0	4,547	0.00%
2024/03/13	7	41.00	9	41.26	40.70	-2	4,537	-0.04%
2024/03/12	2	41.45	4	41.23	41.20	-2	4,493	-0.04%
2024/03/11	4.2	42.05	0	0.00	41.60	4.2	4,453	0.09%
2024/03/08	69	42.21	57.5	42.40	42.35	11.5	4,322	0.27%
2024/03/06	0	0.00	1	39.90	39.85	-1	3,958	-0.03%
2024/03/01	0	0.00	5	40.08	39.90	-5	4,022	-0.12%
2024/02/29	2	39.90	0	0.00	39.80	2	4,017	0.05%
2024/02/27	7	40.00	0	0.00	39.90	7	4,006	0.17%
2024/02/26	2	40.70	1	40.45	40.40	1	3,992	0.03%
2024/02/23	2.4	41.58	0	0.00	41.00	2.4	3,963	0.06%
2024/02/21	0	0.00	5	41.20	41.20	-5	3,965	-0.13%
2024/02/19	3	41.70	1	41.75	41.70	2	3,969	0.05%
2024/02/15	1	41.05	0	0.00	41.20	1	3,965	0.03%
2024/02/05	14.2	40.70	10	40.85	40.70	4.2	3,961	0.10%
2024/02/02	2	40.75	0	0.00	41.00	2	3,969	0.05%
2024/01/31	3	41.20	0	0.00	41.25	3	4,029	0.07%
2024/01/30	0.5	40.77	0	0.00	40.55	0.5	4,055	0.01%
2024/01/29	0	0.00	2	41.25	41.30	-2	4,119	-0.05%
2024/01/26	0.1	41.55	0	0.00	41.35	0.1	4,131	0.00%
2024/01/25	1.1	41.71	0	0.00	41.50	1.1	4,137	0.03%
2024/01/24	0	0.00	2	42.45	42.35	-2	4,158	-0.05%
2024/01/23	1	42.60	0	0.00	42.30	1	4,234	0.02%
2024/01/22	4	42.45	0	0.00	42.55	4	4,248	0.09%
2024/01/19	0.1	42.20	2	42.05	42.15	-1.9	4,291	-0.05%
2024/01/18	4	41.60	1	42.10	41.60	3	4,334	0.07%
2024/01/17	0	0.00	1	42.25	42.20	-1	4,333	-0.02%
2024/01/16	2.1	43.12	9	43.03	43.35	-6.9	4,309	-0.16%
2024/01/11	0	0.00	1	42.80	42.80	-1	4,325	-0.02%
2024/01/10	3.4	42.46	5	42.35	42.35	-1.6	4,351	-0.04%
2024/01/09	7	43.03	2	43.05	43.05	5	4,338	0.12%
2024/01/08	1	43.70	8	43.52	43.55	-7	4,326	-0.16%
2024/01/05	3	43.15	1	43.35	43.05	2	4,347	0.05%
2024/01/04	6.2	42.92	5.1	43.21	43.25	1.1	4,341	0.02%
2024/01/03	2	43.05	2	43.20	43.20	0	4,318	0.00%
2024/01/02	4	43.15	1	43.05	43.05	3	4,297	0.07%
2023/12/29	5	43.40	4	43.30	43.30	1	4,298	0.02%
2023/12/28	17	43.81	1	43.55	43.55	16	4,277	0.37%
2023/12/27	10	43.96	5	44.44	43.95	5	4,250	0.12%
2023/12/26	3	43.92	0	0.00	44.15	3	4,172	0.07%
2023/12/25	4.4	43.85	10	43.85	43.75	-5.6	4,130	-0.14%
2023/12/22	1	44.10	0	0.00	44.10	1	4,096	0.02%
2023/12/21	8	44.18	0	0.00	44.05	8	4,051	0.20%
2023/12/20	19	45.00	0	0.00	44.65	19	3,989	0.48%
2023/12/19	7.2	45.01	0	0.00	45.00	7.2	3,943	0.18%
2023/12/18	3	46.22	0	0.00	46.05	3	3,839	0.08%
2023/12/15	27	48.59	4	49.00	48.05	23	3,768	0.61%
2023/12/14	2.6	46.56	2	47.10	47.40	0.6	3,495	0.02%
2023/12/13	60	48.54	60	47.75	46.45	0	3,474	0.00%
2023/12/12	19	46.65	36	46.27	47.60	-17	3,179	-0.53%
2023/12/07	0	0.00	1	44.05	43.80	-1	3,090	-0.03%
2023/12/06	2	44.45	0	0.00	44.35	2	3,137	0.06%
2023/12/05	1	44.60	2	44.70	44.45	-1	3,194	-0.03%
2023/12/01	2	44.95	1	44.85	45.10	1	3,339	0.03%
2023/11/30	0	0.00	2	45.43	45.00	-2	3,365	-0.06%
2023/11/29	1	44.96	1	45.00	45.20	0	3,346	0.00%
2023/11/28	0	0.00	5	44.47	44.85	-5	3,332	-0.15%
2023/11/22	1	43.70	1	43.65	43.70	0	3,317	0.00%
2023/11/20	6	44.01	1	44.00	44.05	5	3,340	0.15%
2023/11/17	0	0.00	1	43.85	43.80	-1	3,358	-0.03%
2023/11/16	3	43.60	3	43.55	43.80	0	3,373	0.00%
2023/11/14	5	42.73	0	0.00	42.65	5	3,404	0.15%
2023/11/13	4	43.08	2	43.13	42.95	2	3,426	0.06%
2023/11/10	2	42.40	0	0.00	42.90	2	3,449	0.06%
2023/11/09	7	42.66	15	42.33	42.40	-8	3,456	-0.23%
2023/11/08	3	43.32	1	43.40	43.15	2	3,457	0.06%
2023/11/07	5	43.06	1	43.10	43.00	4	3,444	0.12%
2023/11/06	10	43.22	7	43.40	43.50	3	3,448	0.09%
2023/11/03	1	45.15	2	45.15	44.85	-1	3,442	-0.03%
2023/11/02	15	45.05	0	0.00	45.15	15	3,480	0.43%
2023/11/01	4	43.08	11	43.37	44.60	-7	3,501	-0.20%
2023/10/31	8	44.23	0	0.00	43.60	8	3,473	0.23%
2023/10/30	2	45.55	0	0.00	45.10	2	3,470	0.06%
2023/10/27	5.1	46.62	6	47.03	45.80	-0.9	3,464	-0.03%
2023/10/24	0	0.00	1	46.70	46.70	-1	3,475	-0.03%
2023/10/23	2	46.03	0	0.00	46.00	2	3,507	0.06%
2023/10/18	0	0.00	1	46.15	45.90	-1	3,621	-0.03%
2023/10/17	1	46.45	0	0.00	46.05	1	3,611	0.03%
2023/10/13	0	0.00	10	46.65	46.50	-10	3,861	-0.26%
2023/10/12	0	0.00	2	45.70	45.85	-2	3,963	-0.05%
2023/10/06	7	46.11	3	46.35	45.95	4	4,134	0.10%
2023/10/04	0	0.00	7	44.71	44.95	-7	4,411	-0.16%
2023/10/03	5	45.01	0	0.00	45.00	5	4,457	0.11%
2023/10/02	3	45.00	2	44.85	45.00	1	4,520	0.02%
2023/09/28	6	44.00	5	44.00	44.00	1	4,614	0.02%
2023/09/27	2	44.00	0	0.00	44.00	2	4,641	0.04%
2023/09/26	0	0.00	5	44.84	44.65	-5	4,648	-0.11%
2023/09/25	0	0.00	3	44.92	44.95	-3	4,702	-0.06%
2023/09/22	0	0.00	5.3	44.91	45.20	-5.3	4,714	-0.11%
2023/09/21	10	44.80	1	44.95	44.85	9	4,742	0.19%
2023/09/20	5	45.00	15	45.08	44.90	-10	4,817	-0.21%
2023/09/19	4	46.16	1	46.80	45.70	3	4,900	0.06%
2023/09/18	0	0.00	10	46.83	46.70	-10	4,853	-0.21%
2023/09/15	2	46.48	6	46.64	46.50	-4	4,802	-0.08%
2023/09/14	3	46.07	1	46.20	46.00	2	4,750	0.04%
2023/09/13	1	45.85	1	45.90	45.90	0	4,749	0.00%
2023/09/12	0	0.00	7	45.77	45.65	-7	4,776	-0.15%
2023/09/11	2	44.75	2	44.70	44.40	0	4,792	0.00%
2023/09/08	3	45.08	1	45.05	44.85	2	5,009	0.04%
2023/09/07	9	44.73	10	45.06	44.85	-1	4,970	-0.02%
2023/09/06	0.1	44.30	0	0.00	44.30	0.1	4,892	0.00%
2023/09/05	8	43.55	1	43.70	43.55	7	4,848	0.14%
2023/09/04	4	43.19	0	0.00	43.20	4	4,859	0.08%
2023/09/01	4	43.04	4	42.95	43.10	0	4,864	0.00%
2023/08/31	4.2	42.65	5	42.50	42.60	-0.9	4,871	-0.02%
2023/08/30	0	0.00	1	42.40	42.45	-1	4,885	-0.02%
2023/08/29	0	0.00	0.3	42.15	42.50	-0.3	4,909	-0.01%
2023/08/25	0	0.00	6	41.92	42.15	-6	4,910	-0.12%
2023/08/24	1	41.90	1	42.20	41.75	0	4,913	0.00%
2023/08/23	6	42.18	0	0.00	42.00	6	4,928	0.12%
2023/08/21	0	0.00	4	40.85	41.10	-4	4,900	-0.08%
2023/08/18	4	41.15	0	0.00	41.25	4	4,893	0.08%
2023/08/16	1	38.75	5	39.80	39.90	-4	4,857	-0.08%
2023/08/14	0	0.00	1	39.00	39.25	-1	4,827	-0.02%
2023/08/11	0.2	40.65	2	40.00	39.95	-1.9	4,795	-0.04%
2023/08/10	2	40.03	3	40.07	40.00	-1	4,773	-0.02%
2023/08/09	9	40.79	3	40.45	40.45	6	4,724	0.13%
2023/08/08	1	41.65	3	41.57	41.50	-2	4,637	-0.04%
2023/08/07	3	42.20	6	42.25	42.30	-3	4,601	-0.07%
2023/08/04	0	0.00	1	42.25	42.70	-1	4,583	-0.02%
2023/07/31	3.2	42.94	1	42.50	42.50	2.2	4,534	0.05%
2023/07/28	5	43.54	0	0.00	43.50	5	4,463	0.11%
2023/07/27	2	43.60	0	43.70	43.60	2	4,464	0.04%
2023/07/26	5	42.85	3	42.75	42.75	2	4,454	0.04%
2023/07/25	1	43.15	0	0.00	43.55	1	4,430	0.02%
2023/07/24	8.2	43.36	2	43.73	43.05	6.2	4,423	0.14%
2023/07/21	3	44.50	1	44.40	44.40	2	4,421	0.05%
2023/07/20	8.2	45.84	0	0.00	45.60	8.2	4,426	0.19%
2023/07/19	6.1	46.60	6	46.18	45.60	0.1	4,456	0.00%
2023/07/18	9	48.70	6	48.48	48.60	3	4,399	0.07%
2023/07/17	0.1	48.85	0	0.00	48.90	0.1	4,293	0.00%
2023/07/14	1	47.90	9	47.98	48.45	-8	4,239	-0.19%
2023/07/13	6	47.66	4	47.35	47.35	2	4,166	0.05%
2023/07/12	5	47.98	5	47.57	48.10	0	4,123	0.00%
2023/07/11	8.1	47.89	7	47.82	47.80	1.1	4,014	0.03%
2023/07/10	2	47.60	0	0.00	47.30	2	3,981	0.05%
2023/07/07	2	46.50	1	46.70	46.70	1	3,963	0.03%
2023/07/05	1	47.05	2	47.10	47.35	-1	3,870	-0.03%
2023/07/04	0	0.00	16	46.95	46.75	-16	3,838	-0.42%
2023/07/03	1	47.45	0	0.00	47.30	1	3,841	0.03%
2023/06/30	3	47.25	0	0.00	47.30	3	3,822	0.08%
2023/06/29	3	46.87	2	46.95	46.95	1	3,842	0.03%
2023/06/28	0	0.00	1	47.20	47.20	-1	3,834	-0.03%
2023/06/27	15	47.42	16	47.29	46.60	-1	3,836	-0.03%
2023/06/26	1	46.35	0	0.00	46.15	1	3,751	0.03%
2023/06/21	2	45.98	5	46.25	46.15	-3	3,831	-0.08%
2023/06/20	2	45.93	7	46.31	45.95	-5	3,980	-0.13%
2023/06/19	1	46.35	3	46.42	46.25	-2	4,117	-0.05%
2023/06/16	14	46.34	3.5	46.43	46.65	10.5	4,269	0.25%
2023/06/15	1	46.40	5	45.95	46.40	-4	4,270	-0.09%
2023/06/14	40	46.11	31	46.20	46.30	9	4,244	0.21%
2023/06/13	1	44.50	0	0.00	44.50	1	4,099	0.02%
2023/06/12	0	0.00	5	43.78	43.85	-5	4,195	-0.12%
2023/06/09	2	43.78	0	0.00	43.90	2	4,224	0.05%
2023/06/08	2	44.73	0	0.00	44.05	2	4,254	0.05%
2023/06/07	1	44.80	5	45.07	45.20	-4	4,335	-0.09%
2023/06/01	2	44.68	2	44.65	44.65	0	4,454	0.00%
2023/05/31	2	44.80	2	44.95	44.95	0	4,466	0.00%
2023/05/25	0.1	44.10	0	0.00	44.05	0.1	4,447	0.00%
2023/05/24	1	43.85	2	44.00	44.00	-1	4,492	-0.02%
2023/05/23	2.1	44.15	1	44.15	44.10	1.1	4,510	0.02%
2023/05/22	1	43.80	0	0.00	43.70	1	4,504	0.02%
2023/05/18	0	0.00	1	43.60	43.50	-1	4,597	-0.02%
2023/05/17	2	43.10	2	43.03	43.00	0	4,643	0.00%
2023/05/16	12	42.85	0	0.00	42.80	12	4,638	0.26%
2023/05/11	0.1	42.30	0	0.00	42.05	0.1	4,834	0.00%
2023/05/10	0	0.00	1	42.65	42.60	-1	4,903	-0.02%
2023/05/09	1	42.80	5	42.75	42.60	-4	4,975	-0.08%
2023/05/08	1	43.90	0	0.00	43.80	1	4,988	0.02%
2023/05/05	2	44.05	2	43.95	43.95	0	5,039	0.00%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	1	44.00	0	0.00	44.10	1	5,198	0.02%
2023/05/02	6	44.12	1	44.00	44.00	5	5,268	0.09%
2023/04/28	0	0.00	2	43.13	43.20	-2	5,378	-0.04%
2023/04/26	2	42.53	1	42.30	42.50	1	5,334	0.02%
2023/04/25	2	43.00	2	43.45	42.55	0	5,320	0.00%
2023/04/24	1	43.75	8	43.71	43.55	-7	5,314	-0.13%
2023/04/21	9.2	44.88	0	0.00	44.10	9.2	5,301	0.17%
2023/04/20	2	45.33	0	0.00	45.15	2	5,273	0.04%
2023/04/19	3	45.67	8	45.58	45.25	-5	5,337	-0.09%
2023/04/18	3	46.22	2	46.15	46.15	1	5,261	0.02%
2023/04/17	0	0.00	1	46.10	46.15	-1	5,238	-0.02%
2023/04/14	0	0.00	1	46.65	46.70	-1	5,182	-0.02%
2023/04/13	25.1	47.32	10	47.48	46.85	15.1	5,147	0.29%
2023/04/12	14.1	47.93	9.2	48.31	48.35	4.9	5,035	0.10%
2023/04/11	3	48.62	5	48.55	48.30	-2	4,993	-0.04%
2023/04/10	8.2	47.93	1	48.65	48.65	7.2	4,980	0.14%
2023/04/07	2	47.98	3	48.12	47.90	-1	4,918	-0.02%
2023/04/06	6	47.73	3	47.78	47.60	3	4,906	0.06%
2023/03/31	2	48.50	0	0.00	48.50	2	4,867	0.04%
2023/03/30	7	48.60	1	48.70	48.65	6	4,837	0.12%
2023/03/29	2	48.00	7	47.90	48.00	-5	4,819	-0.10%
2023/03/28	3	48.40	4	48.50	48.10	-1	4,807	-0.02%
2023/03/27	8	49.14	3	48.87	48.90	5	4,706	0.11%
2023/03/24	10	49.32	3.1	49.58	49.35	6.9	4,633	0.15%
2023/03/23	4	49.05	3.2	49.40	49.55	0.8	4,531	0.02%
2023/03/22	1.2	48.87	3.1	48.60	48.90	-1.9	4,355	-0.04%
2023/03/21	4.2	47.98	10	48.28	47.70	-5.8	4,191	-0.14%
2023/03/20	1	47.05	4	47.11	47.20	-3	4,007	-0.07%
2023/03/16	8	46.53	2	46.75	46.45	6	3,860	0.16%
2023/03/15	0	0.00	3	46.27	45.95	-3	3,782	-0.08%
2023/03/14	3	44.08	4	45.03	44.90	-1	3,738	-0.03%
2023/03/13	0	0.00	1	44.75	44.75	-1	3,733	-0.03%
2023/03/10	1	45.75	0	0.00	45.40	1	3,731	0.03%
2023/03/09	3	46.55	3	46.53	46.20	0	3,782	0.00%
2023/03/08	1	46.65	94	46.36	46.90	-93	3,772	-2.47%
2023/03/07	1.2	46.25	1	46.20	46.10	0.2	3,742	0.00%
2023/03/06	82	45.96	3	45.98	46.05	79	3,738	2.11%
2023/03/03	2	44.88	2	44.93	45.00	0	3,738	0.00%
2023/03/02	1	45.10	8	45.05	44.75	-7	3,832	-0.18%
2023/02/24	2	44.60	5	44.75	44.90	-3	3,889	-0.08%
2023/02/23	0	0.00	0.6	45.45	45.35	-0.6	3,899	-0.02%
2023/02/22	6	44.83	11	45.01	45.15	-5	3,948	-0.13%
2023/02/21	2	46.05	1	45.85	45.85	1	3,949	0.03%
2023/02/20	0	0.00	1	46.35	46.35	-1	4,028	-0.02%
2023/02/17	2	46.10	1.2	46.21	46.25	0.8	4,126	0.02%
2023/02/16	3.2	46.35	6	46.24	46.45	-2.8	4,165	-0.07%
2023/02/15	4	44.60	0	0.00	45.05	4	4,284	0.09%
2023/02/14	2	45.30	0	0.00	45.05	2	4,354	0.05%
2023/02/13	1	45.25	1	45.15	45.15	0	4,433	0.00%
2023/02/10	3.2	46.33	1	45.60	45.70	2.2	4,528	0.05%
2023/02/09	2.1	46.70	4	46.94	46.65	-1.9	4,594	-0.04%
2023/02/07	0	0.00	6	45.77	46.20	-6	4,562	-0.13%
2023/02/06	0	0.00	20	45.05	44.70	-20	4,616	-0.43%
2023/02/03	1	45.90	17	45.43	45.55	-16	4,610	-0.35%
2023/02/02	8	46.14	0	0.00	46.10	8	4,610	0.17%
2023/02/01	18	45.38	3	45.38	45.50	15	4,585	0.33%
2023/01/31	0	0.00	2	44.65	44.85	-2	4,618	-0.04%
2023/01/30	2	44.00	12	43.59	44.50	-10	4,570	-0.22%
2023/01/17	1	42.30	2.1	42.29	42.10	-1.1	4,472	-0.02%
2023/01/16	0	0.00	2	42.13	42.20	-2	4,562	-0.04%
2023/01/13	6	41.81	2	42.15	41.80	4	4,593	0.09%
2023/01/12	1	42.70	1	42.55	42.55	0	4,600	0.00%
2023/01/11	3	43.52	1	43.40	43.40	2	4,613	0.04%
2023/01/10	4	43.55	2	43.90	43.90	2	4,666	0.04%
2023/01/09	6	43.67	2	43.80	44.25	4	4,683	0.09%
2023/01/06	1	42.15	6	42.46	42.50	-5	4,652	-0.11%
2023/01/05	0	0.00	1	42.40	41.65	-1	4,758	-0.02%
2023/01/04	2	41.60	3	41.67	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	1	41.30	41.45	-1	4,896	-0.02%
2022/12/30	2	41.28	1	40.80	40.80	1	4,942	0.02%
2022/12/29	2	40.80	3	41.00	41.00	-1	5,014	-0.02%
2022/12/28	10	41.05	4	40.75	40.75	6	5,203	0.12%
2022/12/27	11	42.34	1	42.30	42.15	10	5,257	0.19%
2022/12/26	1	41.75	1	42.00	41.80	0	5,361	0.00%
2022/12/23	1	41.25	1	41.70	41.80	0	5,471	0.00%
2022/12/22	3	42.05	1.2	42.28	41.95	1.8	5,563	0.03%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/20	0	0.00	0.3	43.45	41.85	-0.3	6,069	-0.01%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/16	3	43.72	4	43.75	43.65	-1	6,368	-0.02%
2022/12/15	4	44.93	2	44.60	44.60	2	6,395	0.03%
2022/12/14	0	0.00	3.1	44.40	44.80	-3.1	6,467	-0.05%
2022/12/13	0	0.00	1	44.05	43.85	-1	6,483	-0.02%
2022/12/12	1.2	43.73	1	43.75	43.75	0.2	6,505	0.00%
2022/12/09	2	45.05	16	44.34	44.25	-14	6,550	-0.21%
2022/12/07	21	44.85	5	44.72	44.75	16	6,595	0.24%
2022/12/06	3.2	46.61	1	46.00	46.00	2.2	6,609	0.03%
2022/12/05	4	47.65	3	47.67	47.70	1	6,613	0.02%
2022/12/02	2	47.68	0	0.00	47.60	2	6,622	0.03%
2022/12/01	17	47.38	13.2	47.81	47.70	3.8	6,644	0.06%
2022/11/30	4.2	45.62	1	45.85	45.95	3.2	6,594	0.05%
2022/11/29	1.2	44.85	0	0.00	45.20	1.2	6,728	0.02%
2022/11/25	5.2	46.35	0	0.00	45.90	5.2	6,802	0.08%
2022/11/24	0	0.00	3	46.32	46.50	-3	6,820	-0.04%
2022/11/23	8	46.06	8	45.75	45.20	0	6,795	0.00%
2022/11/22	2	45.80	1	45.55	45.65	1	6,842	0.01%
2022/11/21	3.1	46.10	2	46.15	45.85	1.1	7,128	0.02%
2022/11/18	3	46.13	2.1	45.63	45.65	1	7,432	0.01%
2022/11/17	8.5	46.08	12	46.02	46.20	-3.5	7,423	-0.05%
2022/11/16	4	45.84	3	45.98	46.10	1	7,464	0.01%
2022/11/15	0	0.00	22	45.74	46.00	-22	7,430	-0.30%
2022/11/14	0	0.00	1	44.95	45.00	-1	7,468	-0.01%
2022/11/11	9	45.12	10.2	45.19	44.75	-1.2	7,530	-0.02%
2022/11/10	0	0.00	2.1	43.77	43.80	-2.1	7,430	-0.03%
2022/11/09	2	42.80	5	42.88	43.00	-3	7,527	-0.04%
2022/11/08	13	42.61	8	42.28	42.25	5	7,570	0.07%
2022/11/07	6.1	41.92	3	42.35	42.35	3.1	7,805	0.04%
2022/11/04	1	42.00	7	41.96	42.20	-6	8,032	-0.07%
2022/11/03	2	41.05	8	41.41	41.40	-6	8,027	-0.07%
2022/11/02	3	40.53	9	40.66	41.00	-6	8,098	-0.07%
2022/11/01	2	40.28	0	0.00	40.20	2	8,034	0.02%
2022/10/31	7	39.71	7.1	39.95	39.90	-0.1	8,129	0.00%
2022/10/28	4	39.13	0	0.00	39.05	4	8,131	0.05%
2022/10/27	7	39.95	23	39.67	39.95	-16	8,121	-0.20%
2022/10/26	21	38.03	11	38.31	37.60	10	8,063	0.12%
2022/10/25	1	39.20	1	38.40	38.30	0	8,072	0.00%
2022/10/24	6	39.57	4	38.89	38.95	2	8,111	0.02%
2022/10/21	1	38.70	1	38.60	39.05	0	8,078	0.00%
2022/10/20	0	0.00	1	38.85	38.70	-1	8,089	-0.01%
2022/10/19	28	39.45	11	39.94	39.00	17	8,105	0.21%
2022/10/18	14	39.61	13	39.90	39.55	1	8,090	0.01%
2022/10/17	0	39.20	5.1	39.77	39.80	-5.1	8,162	-0.06%
2022/10/14	0	0.00	6	38.81	38.95	-6	8,231	-0.07%
2022/10/13	8	37.93	33	36.45	36.40	-25	8,282	-0.30%
2022/10/12	1	38.75	3	38.82	38.70	-2	8,242	-0.02%
2022/10/11	6	38.37	6	38.40	38.40	0	8,291	0.00%
2022/10/07	2	40.80	3	40.50	40.60	-1	8,336	-0.01%
2022/10/06	3	40.77	2	41.05	41.10	1	8,352	0.01%
2022/10/05	3	41.80	6	41.82	40.80	-3	8,345	-0.04%
2022/10/04	1	39.50	3	39.73	39.90	-2	8,311	-0.02%
2022/10/03	3	38.93	2	38.60	38.60	1	8,391	0.01%
2022/09/30	1	38.15	17	38.00	39.45	-16	8,407	-0.19%
2022/09/29	1	38.95	0	0.00	38.30	1	8,428	0.01%
2022/09/28	9	38.67	14	38.19	37.90	-5	8,439	-0.06%
2022/09/27	0	0.00	13	38.65	40.30	-13	8,331	-0.16%
2022/09/26	8	40.54	7	41.19	40.15	1	8,083	0.01%
2022/09/23	3	45.60	4	44.56	44.60	-1	7,976	-0.01%
2022/09/22	0	0.00	2	44.98	45.80	-2	7,992	-0.03%
2022/09/21	1	46.60	7	46.44	45.35	-6	7,978	-0.08%
2022/09/19	1	47.25	0	0.00	46.80	1	8,015	0.01%
2022/09/15	1	49.00	3	49.02	48.25	-2	8,114	-0.02%
2022/09/14	4	47.90	1	47.45	48.80	3	8,186	0.04%
2022/09/13	4	49.05	1	48.85	48.90	3	8,228	0.04%
2022/09/12	3	49.30	3	49.33	49.30	0	8,309	0.00%
2022/09/08	1	48.10	4	47.93	48.00	-3	8,404	-0.04%
2022/09/07	0	0.00	1	46.55	46.50	-1	8,480	-0.01%
2022/09/06	10	47.73	4	47.28	47.30	6	8,494	0.07%
2022/09/05	20	49.09	7	48.94	48.50	13	8,483	0.15%
2022/09/02	8	51.39	3	51.43	51.00	5	8,479	0.06%
2022/09/01	2	51.30	3	51.13	51.10	-1	8,484	-0.01%
2022/08/31	6	51.70	2	51.75	52.20	4	8,464	0.05%
2022/08/30	10	51.92	8	51.60	52.00	2	8,477	0.02%
2022/08/29	9	50.84	8	50.73	50.70	1	8,441	0.01%
2022/08/26	34	53.76	32	52.89	52.70	2	8,393	0.02%
2022/08/25	27	52.96	31	52.86	53.60	-4	8,176	-0.05%
2022/08/24	1	50.60	1	50.80	50.30	0	7,970	0.00%
2022/08/23	2	50.15	3	50.43	50.70	-1	8,204	-0.01%
2022/08/22	5	50.88	5	51.02	50.80	0	8,484	0.00%
2022/08/19	12	51.87	18	52.06	51.60	-6	8,626	-0.07%
2022/08/18	11	50.59	15	50.79	51.50	-4	8,886	-0.05%
2022/08/17	14	51.19	6	50.95	50.90	8	8,984	0.09%
2022/08/16	19	51.16	12	51.29	51.00	7	9,064	0.08%
2022/08/15	3	50.03	7	50.06	50.20	-4	8,954	-0.04%
2022/08/12	82	50.27	61	50.25	50.30	21	8,964	0.23%
2022/08/11	8	49.67	22	49.33	49.60	-14	8,792	-0.16%
2022/08/10	1	47.55	6	47.22	47.60	-5	8,698	-0.06%
2022/08/09	10	47.16	0	0.00	47.10	10	8,845	0.11%
2022/08/05	0	0.00	2	46.23	46.50	-2	9,800	-0.02%
2022/08/04	0	0.00	5	44.45	45.30	-5	9,801	-0.05%
2022/08/03	1	45.90	1	45.20	45.10	0	9,954	0.00%
2022/08/02	0	0.00	3	45.48	45.45	-3	10,187	-0.03%
2022/08/01	4	47.39	0	0.00	47.15	4	10,426	0.04%
2022/07/29	2	47.73	1	48.10	47.75	1	10,543	0.01%
2022/07/27	5	46.25	1	47.15	47.15	4	10,957	0.04%
2022/07/26	3	47.50	6	47.01	45.90	-3	10,981	-0.03%
2022/07/25	1	47.65	1	47.55	47.55	0	11,009	0.00%
2022/07/21	6	48.60	1	48.25	48.95	5	11,207	0.04%
2022/07/20	1	47.90	5	47.70	47.25	-4	11,225	-0.04%
2022/07/19	4	46.29	3	46.55	46.55	1	11,345	0.01%
2022/07/18	2	48.03	2	48.15	48.20	0	11,402	0.00%
2022/07/15	1	46.80	7.5	47.03	47.55	-6.5	11,364	-0.06%
2022/07/14	4	45.14	5	45.60	46.15	-1	11,335	-0.01%
2022/07/13	6	45.40	8	45.01	44.80	-2	11,443	-0.02%
2022/07/12	16.5	44.58	4	45.63	44.00	12.5	11,600	0.11%
2022/07/11	5	47.25	16.2	47.38	47.30	-11.2	11,749	-0.10%
2022/07/08	15	46.47	5	46.33	46.40	10	11,789	0.08%
2022/07/07	1	44.30	3	44.52	44.90	-2	11,800	-0.02%
2022/07/06	13	44.27	10	43.32	43.30	3	12,100	0.02%
2022/07/05	13	45.65	1	44.90	46.00	12	12,371	0.10%
2022/07/04	1	44.50	3	45.17	44.55	-2	12,364	-0.02%
2022/07/01	11.2	45.78	77	45.25	45.05	-65.8	12,365	-0.53%
2022/06/30	7	48.37	11	48.10	48.05	-4	12,273	-0.03%
2022/06/29	3	50.53	4	50.45	50.50	-1	12,324	-0.01%
2022/06/28	12	50.95	2	51.00	51.00	10	12,440	0.08%
2022/06/27	7	52.26	4	52.30	52.40	3	12,592	0.02%
2022/06/24	10	49.89	13	50.61	50.50	-3	12,776	-0.02%
2022/06/23	8	50.18	163	49.90	49.95	-155	13,229	-1.17%	大賣/鉅額交易
2022/06/22	16	50.79	15.2	50.29	50.20	0.8	14,000	0.01%
2022/06/21	2	50.85	4	51.23	52.40	-2	14,530	-0.01%
2022/06/20	2	52.45	11	51.23	50.20	-9	14,839	-0.06%
2022/06/17	10	52.86	1	53.50	52.60	9	14,885	0.06%
2022/06/16	8	56.21	5	56.84	54.60	3	14,888	0.02%
2022/06/15	4	57.60	1	57.00	57.00	3	14,993	0.02%
2022/06/14	13	57.14	7	57.97	58.40	6	15,309	0.04%
2022/06/13	23	57.75	13	57.68	57.70	10	15,378	0.07%
2022/06/10	3	60.47	16	60.34	60.50	-13	15,371	-0.08%
2022/06/09	74	61.26	15	61.08	61.00	59	15,626	0.38%
2022/06/08	16	61.65	14	60.96	60.80	2	15,664	0.01%
2022/06/07	11	60.90	12	61.18	61.30	-1	15,905	-0.01%
2022/06/06	4	61.08	5	61.12	61.00	-1	16,035	-0.01%
2022/06/02	22	61.91	15	61.73	61.60	7	16,288	0.04%
2022/06/01	5.5	61.81	2	61.60	61.60	3.5	16,483	0.02%
2022/05/31	28.5	62.65	23	62.25	62.30	5.5	16,488	0.03%
2022/05/30	72	61.89	80	62.14	62.00	-8	16,441	-0.05%
2022/05/27	3	60.93	2	60.70	60.70	1	16,268	0.01%
2022/05/26	14	60.57	6	60.63	60.00	8	16,175	0.05%
2022/05/25	2	59.00	13	58.85	59.80	-11	15,883	-0.07%
2022/05/24	10.7	59.09	5	57.68	57.50	5.7	15,892	0.04%
2022/05/23	4	59.78	10	59.80	59.40	-6	15,785	-0.04%
2022/05/20	6	59.12	5	59.18	59.60	1	15,830	0.01%
2022/05/19	3	58.20	7	58.60	59.60	-4	15,801	-0.03%
2022/05/18	8	59.41	8	59.58	59.30	0	15,781	0.00%
2022/05/17	11	58.85	5	59.64	60.10	6	15,738	0.04%
2022/05/16	61	59.73	34	58.96	58.60	27	15,715	0.17%
2022/05/13	7	59.40	18.5	58.94	59.70	-11.5	15,340	-0.07%
2022/05/12	3	56.37	4	56.33	55.50	-1	15,166	-0.01%
2022/05/11	17	57.98	10	57.20	56.90	7	15,825	0.04%
2022/05/10	20	55.30	28	57.23	58.00	-8	16,239	-0.05%
2022/05/09	26	56.75	34	57.09	56.60	-8	16,322	-0.05%
2022/05/06	8	55.50	2	55.50	55.50	6	16,342	0.04%
2022/05/05	18	57.58	25	57.43	57.80	-7	16,717	-0.04%
2022/05/04	19	55.51	7	56.10	55.60	12	16,714	0.07%
2022/05/03	1	55.00	5	55.44	55.50	-4	16,822	-0.02%
2022/04/29	22	54.72	19	54.38	54.30	3	17,101	0.02%
2022/04/28	5	54.38	5	54.80	54.70	0	17,318	0.00%
2022/04/27	7	52.43	6	53.37	53.80	1	17,354	0.01%
2022/04/26	20	55.14	15	55.08	54.70	5	17,287	0.03%
2022/04/25	0.9	54.70	33	54.79	54.20	-32.1	17,357	-0.18%
2022/04/22	7	58.37	1	58.30	57.90	6	17,523	0.03%
2022/04/21	12	59.93	12	59.93	59.90	0	17,766	0.00%
2022/04/20	3	59.23	4.1	59.40	58.90	-1.1	18,011	-0.01%
2022/04/19	12	60.10	5	59.94	59.30	7	18,412	0.04%
2022/04/18	2	59.55	4	59.58	59.00	-2	18,403	-0.01%
2022/04/15	6.5	59.22	6	59.03	58.40	0.5	18,432	0.00%
2022/04/14	5	61.44	1	60.80	60.80	4	18,655	0.02%
2022/04/13	7	62.01	4	62.30	62.40	3	18,634	0.02%
2022/04/12	26	61.54	14	61.85	60.90	12	18,821	0.06%
2022/04/11	31.3	65.04	70	64.09	62.60	-38.7	18,728	-0.21%
2022/04/08	4	68.10	7	67.90	68.00	-3	18,893	-0.02%
2022/04/07	9	68.31	9	68.20	68.00	0	18,970	0.00%
2022/04/06	3	68.40	0	0.00	69.40	3	19,232	0.02%
2022/04/01	13.1	67.74	4	67.98	69.00	9.1	19,662	0.05%
2022/03/31	4	69.18	1	68.90	68.90	3	19,841	0.02%
2022/03/30	6	70.25	3	70.57	69.80	3	19,946	0.02%
2022/03/29	8.1	69.65	4	70.48	70.00	4.1	20,416	0.02%
2022/03/28	73.1	68.41	88	69.68	70.50	-14.9	20,327	-0.07%
2022/03/25	120.3	72.88	66	71.20	71.10	54.3	20,092	0.27%	大買/
2022/03/24	41	76.25	7	76.23	76.30	34	19,374	0.18%
2022/03/23	110	78.89	128.4	78.85	79.00	-18.4	19,064	-0.10%	大買/大賣/
2022/03/22	1	76.90	16.2	76.82	77.20	-15.2	19,631	-0.08%
2022/03/21	11	76.12	3	75.80	75.80	8	19,753	0.04%
2022/03/18	52	74.69	99	75.30	75.30	-47	20,122	-0.23%
2022/03/17	20	74.34	33	74.11	74.90	-13	20,327	-0.06%
2022/03/16	41	70.49	42	70.41	70.40	-1	20,662	0.00%
2022/03/15	28	70.67	27	70.20	70.20	1	21,408	0.00%
2022/03/14	33	72.69	42	72.66	72.50	-9	23,269	-0.04%
2022/03/11	0.3	70.70	3.5	70.56	71.40	-3.2	23,531	-0.01%
2022/03/10	134	72.39	124	72.14	71.70	10	24,096	0.04%	大買/大賣/
2022/03/09	3.2	69.47	10	68.83	68.60	-6.8	24,579	-0.03%
2022/03/08	23.5	70.55	12	70.34	68.10	11.5	25,744	0.04%
2022/03/07	16.5	72.34	1	73.20	72.00	15.5	27,870	0.06%
2022/03/04	9.2	76.68	9.1	77.50	76.50	0.1	30,560	0.00%
2022/03/03	12	77.46	4	77.25	77.40	8	32,162	0.02%
2022/03/02	10	75.99	11	76.05	76.30	-1	33,425	0.00%
2022/03/01	0.1	75.20	13.5	74.67	75.20	-13.4	35,505	-0.04%
2022/02/25	22	72.20	29	72.37	72.40	-7	37,159	-0.02%
2022/02/24	31.7	72.03	6	74.00	71.50	25.7	37,706	0.07%
2022/02/23	0	75.20	2	75.60	75.80	-2	38,556	-0.01%
2022/02/22	17.3	74.91	33	75.32	74.90	-15.7	38,753	-0.04%
2022/02/21	8	77.49	12	77.70	77.30	-4	38,827	-0.01%
2022/02/18	3	75.97	40	77.79	78.30	-37	39,120	-0.09%
2022/02/17	119.4	77.87	164.1	77.33	77.00	-44.7	39,815	-0.11%	大買/大賣/
2022/02/16	12	78.95	5.2	78.33	78.10	6.8	39,830	0.02%
2022/02/15	126.3	78.88	19	77.95	77.80	107.3	40,095	0.27%	大買/鉅額交易
2022/02/14	36	78.19	35.1	78.37	77.80	1	40,215	0.00%
2022/02/11	63	79.50	63.1	79.75	79.70	-0.1	40,771	0.00%
2022/02/10	12.2	77.11	22.3	77.67	78.10	-10.1	40,750	-0.02%
2022/02/09	6	74.95	1,011.1	74.64	74.70	-1,005.1	40,664	-2.47%	大賣/鉅額交易
2022/02/08	31	72.94	5	72.40	73.00	26	41,039	0.06%
2022/02/07	93.8	72.57	7.2	72.80	73.40	86.5	40,868	0.21%
2022/01/26	3.1	75.54	13	76.55	76.80	-9.9	40,695	-0.02%
2022/01/25	8.4	75.75	20.5	76.17	75.40	-12.1	41,051	-0.03%
2022/01/24	6.1	74.90	8.5	74.81	75.30	-2.5	41,508	-0.01%
2022/01/21	53.2	74.74	15.2	74.69	73.10	38	41,929	0.09%
2022/01/20	7.1	76.20	3	77.10	77.60	4.1	41,885	0.01%
2022/01/19	11	77.18	409.1	77.30	77.10	-398.1	41,826	-0.95%	大賣/鉅額交易
2022/01/18	5	79.40	9.1	79.67	78.60	-4.1	41,937	-0.01%
2022/01/17	19.4	79.21	8.1	79.14	79.30	11.3	41,950	0.03%
2022/01/14	51.2	77.06	22	77.81	78.10	29.2	42,033	0.07%
2022/01/13	56	79.81	55	79.89	79.60	1	42,427	0.00%
2022/01/12	47	79.44	43	81.25	78.20	4	42,420	0.01%
2022/01/11	15.9	78.79	2.1	78.53	78.30	13.8	42,167	0.03%
2022/01/10	55.1	79.55	70	79.41	80.00	-14.9	42,243	-0.04%
2022/01/07	29.3	79.55	26.7	79.41	78.50	2.6	42,337	0.01%
2022/01/06	12	82.52	13	82.71	82.90	-1	41,989	0.00%
2022/01/05	27.4	83.44	13	82.87	82.50	14.4	42,144	0.03%
2022/01/04	5	85.60	10.5	85.30	85.50	-5.5	42,220	-0.01%
2022/01/03	21	86.47	14.4	86.16	84.80	6.6	42,114	0.02%
2021/12/30	3	84.97	0	0.00	85.50	3	42,011	0.01%
2021/12/29	18.5	85.22	10.2	85.51	85.00	8.3	42,044	0.02%
2021/12/28	22.5	84.95	13.9	85.39	84.20	8.6	41,934	0.02%
2021/12/27	25.1	84.63	31.5	84.10	84.70	-6.4	41,756	-0.02%
2021/12/24	18	83.86	21	82.78	82.50	-3	41,692	-0.01%
2021/12/23	36	84.03	30.1	84.02	83.20	6	41,679	0.01%
2021/12/22	4	81.73	22	81.72	81.00	-18	41,410	-0.04%
2021/12/21	7.3	81.02	4.4	81.33	81.20	2.9	41,428	0.01%
2021/12/20	5.3	82.70	11	82.84	82.20	-5.7	41,361	-0.01%
2021/12/17	14.5	82.68	2	82.20	82.40	12.5	41,536	0.03%
2021/12/16	26	84.45	40.7	85.50	84.50	-14.7	41,773	-0.04%
2021/12/15	20.3	81.68	2	81.40	81.80	18.3	41,044	0.04%
2021/12/14	23.2	80.78	22	81.35	81.60	1.2	41,013	0.00%
2021/12/13	17.3	83.52	14	83.47	82.80	3.3	40,747	0.01%
2021/12/10	146	85.45	147	85.69	84.90	-1	40,474	0.00%	大買/大賣/
2021/12/09	94.2	87.27	70	84.80	84.60	24.2	39,901	0.06%
2021/12/08	272.4	87.49	381.1	88.70	88.40	-108.7	39,235	-0.28%	大買/大賣/鉅額交易
2021/12/07	45	83.80	42	84.31	84.30	3	37,600	0.01%
2021/12/06	15.1	83.97	17.1	83.82	83.30	-2	37,365	-0.01%
2021/12/03	197	86.32	199.9	86.70	86.50	-2.9	37,287	-0.01%	大買/大賣/
2021/12/02	277	86.90	171.1	85.99	85.40	105.9	37,252	0.28%	大買/大賣/鉅額交易
2021/12/01	146.7	86.07	230.5	85.98	86.70	-83.8	36,316	-0.23%	大買/大賣/
2021/11/30	607.1	85.43	561	85.98	81.80	46.1	34,565	0.13%	大買/大賣/
2021/11/29	66.3	80.43	87.1	81.56	84.90	-20.9	32,731	-0.06%
2021/11/26	550	79.19	34.4	77.46	77.20	515.6	31,324	1.65%	大買/鉅額交易
2021/11/25	955	76.97	920.1	77.46	79.70	34.9	30,253	0.12%	大買/大賣/
2021/11/24	692	75.56	1,507.4	76.38	76.40	-815.4	28,302	-2.88%	大買/大賣/鉅額交易
2021/11/23	781	70.63	15	69.90	69.50	766	27,223	2.81%	大買/鉅額交易
2021/11/22	61.2	70.36	81.4	70.42	71.20	-20.2	27,501	-0.07%
2021/11/19	7	68.20	204	68.15	67.30	-197	27,702	-0.71%	大賣/鉅額交易
2021/11/18	9.5	67.97	17.3	67.95	67.70	-7.8	27,758	-0.03%
2021/11/17	37	68.64	33	68.67	68.90	4	27,904	0.01%
2021/11/16	41	69.23	39.6	69.94	68.20	1.4	27,849	0.01%
2021/11/15	4	67.53	16	67.58	67.40	-12	27,355	-0.04%
2021/11/12	47	66.97	32	66.88	66.80	15	27,411	0.05%
2021/11/11	17	68.61	12	69.14	68.60	5	27,191	0.02%
2021/11/10	29.1	69.31	47.1	69.73	69.60	-18	27,049	-0.07%
2021/11/09	82.3	68.49	82	69.01	68.30	0.3	26,377	0.00%
2021/11/08	32	67.91	25.3	67.41	66.60	6.7	25,834	0.03%
2021/11/05	6	67.85	12	68.01	66.30	-6	25,599	-0.02%
2021/11/04	2	64.70	2	65.10	64.70	0	25,211	0.00%
2021/11/03	3	64.13	1	64.41	64.10	2	25,388	0.01%
2021/11/02	26.1	65.39	33.2	66.89	65.50	-7.1	25,396	-0.03%
2021/11/01	34.1	66.78	65.1	67.63	68.00	-31	25,138	-0.12%
2021/10/29	5	64.10	34	64.68	64.20	-29	24,825	-0.12%
2021/10/28	5.3	62.19	3	62.23	61.60	2.3	24,286	0.01%
2021/10/27	7	61.82	10	62.00	62.10	-3	24,335	-0.01%
2021/10/26	3	62.23	2	61.75	61.20	1	24,811	0.00%
2021/10/25	3	61.20	11	60.75	61.60	-8	25,087	-0.03%
2021/10/22	43	61.94	38	61.78	62.00	5	25,756	0.02%
2021/10/21	19	60.76	26.2	61.96	60.50	-7.2	26,940	-0.03%
2021/10/20	89	58.80	72.9	58.24	58.30	16.1	27,151	0.06%
2021/10/19	51	57.64	18.1	56.82	57.10	32.9	27,572	0.12%
2021/10/18	4.3	57.26	3	56.70	56.80	1.2	28,329	0.00%
2021/10/15	6.1	57.92	7	58.27	58.80	-0.9	28,865	0.00%
2021/10/13	9	56.14	7.2	57.32	54.90	1.8	29,386	0.01%
2021/10/12	19	58.44	5	58.32	57.70	14	29,393	0.05%
2021/10/08	5	61.20	4	61.30	61.30	1	29,452	0.00%
2021/10/07	6	61.97	8	61.85	62.10	-2	29,875	-0.01%
2021/10/06	9.1	59.13	2	58.40	58.50	7.1	31,380	0.02%
2021/10/05	4.1	57.61	7	58.90	60.40	-3	32,249	-0.01%
2021/10/04	5	59.56	5	61.62	58.20	0	32,428	0.00%
2021/10/01	13.5	60.81	262.3	61.01	60.50	-248.8	33,205	-0.75%	大賣/鉅額交易
2021/09/30	12.1	63.10	10	63.00	63.60	2.1	34,625	0.01%
2021/09/29	56	64.02	43	63.07	63.20	13	34,630	0.04%
2021/09/28	6	67.67	2	67.35	67.10	4	34,636	0.01%
2021/09/27	9	68.73	14.3	68.88	68.10	-5.3	34,805	-0.02%
2021/09/24	19	69.36	5	69.98	69.00	14	35,209	0.04%
2021/09/23	10.3	70.09	27	70.62	69.60	-16.8	35,387	-0.05%
2021/09/22	24	69.23	22	69.21	69.30	2	35,842	0.01%
2021/09/17	7	67.96	24.6	68.42	69.40	-17.6	36,073	-0.05%
2021/09/16	27	68.86	14	68.87	69.00	13	36,748	0.04%
2021/09/15	0	0.00	12	67.29	67.10	-12	37,667	-0.03%
2021/09/14	4	68.25	2	68.60	68.10	2	39,322	0.01%
2021/09/13	23.1	68.67	12.1	69.06	68.30	11	40,604	0.03%
2021/09/10	16	68.08	19	68.38	69.30	-3	41,229	-0.01%
2021/09/09	3.1	66.62	6	67.33	67.00	-2.9	43,160	-0.01%
2021/09/08	50	66.11	31	65.83	65.00	19	43,523	0.04%
2021/09/07	82	70.58	118	68.00	68.60	-36	43,238	-0.08%	大賣/
2021/09/06	16	70.68	8	70.88	70.60	8	42,950	0.02%
2021/09/03	166	71.67	134	71.54	72.00	32	42,853	0.07%	大買/大賣/
2021/09/02	30	71.50	33	72.92	68.80	-3	43,072	-0.01%
2021/09/01	15	70.21	20.9	70.08	70.70	-5.9	42,978	-0.01%
2021/08/31	12	70.28	20	70.03	70.40	-8	43,744	-0.02%
2021/08/30	22	69.32	34	69.83	69.60	-12	43,580	-0.03%
2021/08/27	8	69.21	6	69.27	68.70	2	43,718	0.00%
2021/08/26	15	69.55	27	69.84	70.20	-12	43,464	-0.03%
2021/08/25	60	68.10	66	68.73	68.70	-6	42,798	-0.01%
2021/08/24	5	65.04	11	65.53	64.60	-6	41,825	-0.01%
2021/08/23	12	63.73	16	64.47	64.90	-4	41,991	-0.01%
2021/08/20	19	62.00	12	61.84	62.00	7	42,002	0.02%
2021/08/19	4.1	61.47	23	61.22	60.00	-18.9	42,029	-0.04%
2021/08/18	24	59.40	9.5	58.06	60.30	14.5	42,809	0.03%
2021/08/17	36	59.67	34	59.68	56.00	2	42,930	0.00%
2021/08/16	10	59.72	28	60.53	59.20	-18	42,830	-0.04%
2021/08/13	24	60.99	54	61.01	59.80	-30	42,736	-0.07%
2021/08/12	14	62.84	26	62.83	63.00	-12	42,761	-0.03%
2021/08/11	14	62.41	99	62.19	63.00	-85	42,854	-0.20%
2021/08/10	59	65.20	62	63.18	62.70	-3	42,903	-0.01%
2021/08/09	16	67.08	36	65.93	65.50	-20	43,104	-0.05%
2021/08/06	16	69.82	17	69.79	69.30	-1	43,250	0.00%
2021/08/05	8	70.84	13	71.62	71.60	-5	43,441	-0.01%
2021/08/04	44	70.27	51	71.45	69.70	-7	43,842	-0.02%
2021/08/03	18	69.26	32	69.13	69.00	-14	43,935	-0.03%
2021/08/02	77	69.60	76.2	68.78	68.70	0.9	44,212	0.00%
2021/07/30	68	71.61	144	70.71	69.80	-76	44,358	-0.17%	大賣/
2021/07/29	117	69.02	23	70.03	71.80	94	44,148	0.21%	大買/
2021/07/28	64	66.31	25	67.75	67.60	39	44,340	0.09%
2021/07/27	216.2	73.75	186	74.41	71.70	30.2	44,608	0.07%	大買/大賣/
2021/07/26	127.2	71.35	49	70.94	71.20	78.2	43,726	0.18%	大買/
2021/07/23	35	68.48	38	68.90	67.90	-3	43,313	-0.01%
2021/07/22	72	68.89	94.2	69.59	69.30	-22.2	43,250	-0.05%
2021/07/21	35	67.03	38	67.17	66.40	-3	43,084	-0.01%
2021/07/20	25	65.68	25	65.63	65.10	0	44,059	0.00%
2021/07/19	75	67.26	91	67.30	67.10	-16	45,994	-0.03%
2021/07/16	15	65.35	7	65.63	65.10	8	47,289	0.02%
2021/07/15	24.1	65.59	115	65.16	65.50	-90.9	50,274	-0.18%	大賣/
2021/07/14	44	67.11	78	66.66	66.50	-34	51,027	-0.07%
2021/07/13	173	69.44	161	70.93	67.10	12	50,995	0.02%	大買/大賣/
2021/07/12	197	67.37	61	66.51	67.70	136	49,305	0.28%	大買/鉅額交易
2021/07/09	130	64.85	169	64.09	63.90	-39	48,631	-0.08%	大買/大賣/
2021/07/08	32.5	65.11	125	64.35	64.20	-92.5	49,415	-0.19%	大賣/
2021/07/07	148.2	63.02	111	64.50	65.70	37.2	49,823	0.07%	大買/大賣/
2021/07/06	10	61.35	7	60.84	60.70	3	49,067	0.01%
2021/07/05	34	62.37	48.2	62.16	62.00	-14.2	50,883	-0.03%
2021/07/02	22	60.92	11	60.45	61.30	11	51,926	0.02%
2021/07/01	25.2	59.57	20	59.83	58.80	5.2	52,148	0.01%
2021/06/30	19	62.48	26	61.97	61.10	-7	51,772	-0.01%
2021/06/29	95	62.93	29	63.21	62.00	66	51,477	0.13%
2021/06/28	16	61.42	31	61.25	61.00	-15	50,641	-0.03%
2021/06/25	62	62.08	56	61.79	60.90	6	50,287	0.01%
2021/06/24	54	63.11	173.3	62.87	62.80	-119.3	49,465	-0.24%	大賣/鉅額交易
2021/06/23	224	62.33	178.7	62.47	64.50	45.4	48,366	0.09%	大買/大賣/
2021/06/22	133	60.74	107	60.06	59.60	26	46,598	0.06%	大買/大賣/
2021/06/21	66.1	58.41	76.3	58.63	59.20	-10.2	45,198	-0.02%
2021/06/18	152	59.01	162	59.54	58.00	-10	44,400	-0.02%	大買/大賣/
2021/06/17	43	56.07	59	55.16	56.50	-16	42,212	-0.04%
2021/06/16	4	53.53	105	53.08	53.20	-101	41,615	-0.24%	大賣/鉅額交易
2021/06/15	53	54.19	41	54.72	54.50	12	41,494	0.03%
2021/06/11	36	53.87	23.1	54.01	53.70	12.9	41,405	0.03%
2021/06/10	174	56.90	16.4	56.18	55.10	157.6	41,386	0.38%	大買/鉅額交易
2021/06/09	46.5	54.73	58	54.87	54.50	-11.5	40,538	-0.03%
2021/06/08	17	54.11	20	54.23	53.40	-3	39,603	-0.01%
2021/06/07	13	51.72	6	51.72	52.30	7	38,610	0.02%
2021/06/04	12	52.32	9	52.64	51.50	3	38,533	0.01%
2021/06/03	16	52.40	70	51.84	52.70	-54	38,248	-0.14%
2021/06/02	25	51.01	24.4	51.92	50.70	0.6	37,984	0.00%
2021/06/01	24	52.19	29.2	52.24	51.60	-5.2	37,889	-0.01%
2021/05/28	23	51.07	14	51.14	50.80	9	37,541	0.02%
2021/05/27	48	49.83	25	50.28	50.00	23	37,595	0.06%
2021/05/26	38	50.47	6	51.03	49.65	32	38,069	0.08%
2021/05/25	1	48.00	10	48.12	49.35	-9	37,991	-0.02%
2021/05/24	6	43.88	5	44.86	44.90	1	37,818	0.00%
2021/05/21	21	43.76	23	43.68	44.10	-2	37,958	-0.01%
2021/05/20	9.1	44.71	6	43.02	42.90	3.1	38,330	0.01%
2021/05/19	6	44.69	9	44.98	45.55	-3	38,318	-0.01%
2021/05/18	7	43.56	8	43.95	45.15	-1	38,251	0.00%
2021/05/17	21	42.37	86	41.68	41.35	-65	38,136	-0.17%
2021/05/14	22	46.50	15	46.81	44.45	7	37,652	0.02%
2021/05/13	25	45.04	23	45.43	46.10	2	37,223	0.01%
2021/05/12	19.6	46.45	12	46.93	45.20	7.6	36,716	0.02%
2021/05/11	21	48.30	38	48.34	48.10	-17	35,969	-0.05%
2021/05/10	31	52.16	17	51.79	51.50	14	35,516	0.04%
2021/05/07	19	54.01	31.4	53.21	54.70	-12.4	35,156	-0.04%
2021/05/06	32	52.01	14	52.53	51.20	18	34,824	0.05%
2021/05/05	13.3	53.11	10	54.79	51.80	3.3	34,990	0.01%
2021/05/04	53	53.16	41	54.21	55.20	12	34,372	0.03%
2021/05/03	30.2	57.43	25	56.83	54.90	5.2	33,362	0.02%
2021/04/29	33	58.00	15	57.41	58.00	18	32,885	0.05%
2021/04/28	21	57.50	55	57.31	56.90	-34	32,626	-0.10%
2021/04/27	80.2	56.81	65	57.02	56.10	15.2	32,409	0.05%
2021/04/26	175.2	59.72	105	60.00	58.80	70.1	31,778	0.22%	大買/大賣/
2021/04/23	59	57.12	80.1	57.95	58.30	-21.1	30,344	-0.07%
2021/04/22	256	56.78	260	56.90	53.00	-4	29,151	-0.01%	大買/大賣/
2021/04/21	313	56.90	307	57.27	56.40	6	27,746	0.02%	大買/大賣/
2021/04/20	79.1	49.70	58.5	51.22	52.90	20.6	24,892	0.08%
2021/04/19	18	47.46	54	47.74	48.15	-36	23,884	-0.15%
2021/04/16	52	46.35	38	46.29	46.15	14	23,470	0.06%
2021/04/15	28	46.15	20	46.56	46.50	8	23,342	0.03%
2021/04/14	32	48.01	193	45.25	46.55	-161	23,124	-0.70%	大賣/鉅額交易
2021/04/13	65	50.76	110.1	50.91	48.20	-45.1	22,165	-0.20%	大賣/
2021/04/12	50	49.88	65	49.63	48.60	-15	20,842	-0.07%
2021/04/09	240.6	49.17	132.5	49.14	48.55	108.1	20,153	0.54%	大買/大賣/鉅額交易
2021/04/08	36	46.18	48.2	46.51	48.00	-12.2	18,280	-0.07%
2021/04/07	4	43.43	16	43.41	43.65	-12	17,193	-0.07%
2021/04/06	31.2	41.86	16	42.14	42.45	15.2	17,560	0.09%
2021/04/01	24	41.83	8	41.76	41.75	16	17,712	0.09%
2021/03/31	33	42.07	17	41.80	42.20	16	17,669	0.09%
2021/03/30	29	41.31	6	41.25	41.25	23	17,764	0.13%
2021/03/29	5	41.20	7	41.55	41.60	-2	18,033	-0.01%
2021/03/26	21	40.99	8	41.16	41.15	13	18,784	0.07%
2021/03/25	7	41.01	12	41.45	41.05	-5	18,873	-0.03%
2021/03/24	7	41.11	5	41.07	41.00	2	19,006	0.01%
2021/03/23	3	41.65	3	41.15	41.15	0	19,321	0.00%
2021/03/22	10	41.88	24	41.88	41.60	-14	19,501	-0.07%
2021/03/19	4	41.58	3	41.55	41.55	1	19,841	0.01%
2021/03/18	7	42.83	5	42.20	42.20	2	20,037	0.01%
2021/03/17	42	43.52	10	42.99	43.00	32	20,750	0.15%
2021/03/16	21	43.12	20	42.81	43.30	1	21,165	0.00%
2021/03/15	5	41.35	7	41.49	41.55	-2	23,087	-0.01%
2021/03/12	18	41.10	10	41.23	41.25	8	24,180	0.03%
2021/03/11	13	40.99	4	41.05	41.15	9	25,079	0.04%
2021/03/10	15	40.67	2	40.30	40.30	13	27,227	0.05%
2021/03/09	6	40.68	8	40.62	40.80	-2	28,202	-0.01%
2021/03/08	5	41.99	5	41.64	41.60	0	28,620	0.00%
2021/03/05	3	41.23	5	41.04	40.85	-2	29,173	-0.01%
2021/03/04	17	42.38	22	42.27	42.00	-5	29,757	-0.02%
2021/03/03	14	42.38	21	41.96	42.45	-7	29,771	-0.02%
2021/03/02	32	45.39	38	44.03	43.20	-6	29,757	-0.02%
2021/02/26	31	45.45	24	45.75	44.80	7	29,441	0.02%
2021/02/25	104	45.93	178	45.73	46.50	-74	28,947	-0.26%	大買/大賣/
2021/02/24	16	44.03	19	44.12	42.90	-3	28,334	-0.01%
2021/02/23	23	43.98	16	43.52	43.40	7	28,170	0.02%
2021/02/22	29	43.62	40	43.80	43.50	-11	27,996	-0.04%
2021/02/19	1	42.70	6	42.83	43.25	-5	27,507	-0.02%
2021/02/18	7.5	41.79	24	41.98	42.45	-16.5	27,405	-0.06%
2021/02/17	24	40.43	15	40.88	40.90	9	27,170	0.03%
2021/02/05	2	38.70	1	38.65	38.65	1	26,937	0.00%
2021/02/04	4	39.28	2	38.95	38.95	2	26,891	0.01%
2021/02/03	4	39.95	5	39.78	39.40	-1	26,883	0.00%
2021/02/02	3	39.80	25	39.69	39.70	-22	26,830	-0.08%
2021/02/01	3	39.10	64	39.17	39.00	-61	26,794	-0.23%
2021/01/29	10	41.00	2	40.10	40.00	8	26,700	0.03%
2021/01/28	5.1	40.93	3	40.98	41.00	2.1	26,567	0.01%
2021/01/27	32	41.47	30	41.88	41.45	2	26,466	0.01%
2021/01/26	14.6	39.99	9	40.05	40.20	5.6	25,920	0.02%
2021/01/25	13	40.02	12	40.46	40.40	1	25,874	0.00%
2021/01/22	28	39.96	18	39.97	40.45	10	25,767	0.04%
2021/01/21	5	38.96	29	39.13	38.35	-24	25,526	-0.09%
2021/01/20	16	40.17	51	40.38	39.20	-35	25,271	-0.14%
2021/01/19	12	43.15	8	43.41	42.95	4	24,844	0.02%
2021/01/18	34	43.08	32	43.10	43.45	2	24,675	0.01%
2021/01/15	30.1	44.15	56	44.41	43.85	-25.9	24,390	-0.11%
2021/01/14	30	43.74	20.1	43.91	43.35	9.9	23,214	0.04%
2021/01/13	25	43.30	17	43.03	43.20	8	22,781	0.04%
2021/01/12	31	41.79	13	42.25	41.90	18	22,334	0.08%
2021/01/11	8	42.77	12	42.54	42.95	-4	22,159	-0.02%
2021/01/08	33	42.21	45	41.95	42.00	-12	22,102	-0.05%
2021/01/07	37	42.44	19	42.28	42.00	18	22,321	0.08%
2021/01/06	50	41.98	52	41.40	41.55	-2	22,178	-0.01%
2021/01/05	23	42.20	20	42.14	42.25	3	21,936	0.01%
2021/01/04	18.2	41.96	1	41.80	41.80	17.2	21,825	0.08%
2020/12/31	7.1	43.31	30	43.42	42.80	-22.9	21,588	-0.11%
2020/12/30	34	44.06	34	44.02	43.65	0	21,398	0.00%
2020/12/29	17	44.10	71.3	43.87	43.90	-54.3	21,047	-0.26%
2020/12/28	42	41.95	13	42.05	42.65	29	20,134	0.14%
2020/12/25	28.1	41.96	9	42.24	41.70	19.1	19,751	0.10%
2020/12/24	22.4	42.29	20	42.47	42.20	2.4	19,574	0.01%
2020/12/23	22	42.63	31	42.78	42.60	-9	19,383	-0.05%
2020/12/22	86.1	43.22	204.1	42.76	41.80	-118	19,094	-0.62%	大賣/鉅額交易
2020/12/21	26	41.12	5	41.37	41.50	21	18,269	0.11%
2020/12/18	29	41.34	10	41.23	41.10	19	18,105	0.10%
2020/12/17	178.1	41.30	5.1	42.86	41.10	173	17,956	0.96%	大買/鉅額交易
2020/12/16	17	42.69	15	42.61	42.50	2	17,643	0.01%
2020/12/15	17.1	42.16	6	42.86	41.60	11.1	17,424	0.06%
2020/12/14	12.1	43.71	10	43.81	43.40	2.1	17,103	0.01%
2020/12/11	32.1	44.04	21	44.70	44.25	11.1	16,861	0.07%
2020/12/10	35.1	44.96	17	44.93	44.05	18.1	15,993	0.11%
2020/12/09	223	46.73	227	46.73	45.70	-4	15,207	-0.03%	大買/大賣/
2020/12/08	75	45.26	63	45.27	45.70	12	13,020	0.09%
2020/12/07	39	43.38	68	43.48	43.05	-29	11,934	-0.24%
2020/12/04	292	43.45	247	42.90	44.30	45	11,044	0.41%	大買/大賣/
2020/12/03	76	41.13	171	41.48	42.55	-95	8,896	-1.07%	大賣/
2020/12/02	38	39.14	46	39.09	38.70	-8	8,094	-0.10%
2020/12/01	61	39.07	102	39.02	38.70	-41	7,662	-0.54%	大賣/
2020/11/30	55	38.58	45	38.43	37.75	10	7,067	0.14%
2020/11/27	11	36.16	40	36.20	36.20	-29	6,504	-0.45%
2020/11/26	32	36.16	21	36.36	36.25	11	6,560	0.17%
2020/11/25	18	35.39	26	35.25	35.25	-8	6,471	-0.12%
2020/11/24	34	35.67	21	36.16	35.40	13	6,440	0.20%
2020/11/23	38	35.43	33	35.32	35.95	5	6,216	0.08%
2020/11/20	4	34.18	8	34.30	34.35	-4	5,793	-0.07%
2020/11/19	14	34.19	26	34.15	33.85	-12	5,733	-0.21%
2020/11/18	19	33.44	2	33.40	33.40	17	5,645	0.30%
2020/11/17	6	33.63	11	33.92	33.50	-5	5,675	-0.09%
2020/11/16	42	33.01	3	33.12	33.15	39	5,760	0.68%
2020/11/13	50	32.72	2	32.80	32.80	48	5,827	0.82%
2020/11/12	8	32.66	14	32.87	32.55	-6	6,027	-0.10%
2020/11/11	29	32.92	8	32.95	32.85	21	6,233	0.34%
2020/11/10	2	32.60	3	32.55	32.55	-1	6,234	-0.02%
2020/11/09	2	32.70	0	0.00	32.55	2	6,280	0.03%
2020/11/06	13	32.53	1	33.20	32.40	12	6,308	0.19%
2020/11/05	1	32.80	8	32.84	32.70	-7	6,374	-0.11%
2020/11/04	4	32.70	3	32.60	32.60	1	6,454	0.02%
2020/11/03	0	0.00	4	32.89	32.90	-4	6,647	-0.06%
2020/11/02	16	32.06	0	0.00	32.50	16	6,846	0.23%
2020/10/30	3	32.10	0	0.00	31.65	3	6,946	0.04%
2020/10/29	2	32.05	0	0.00	32.35	2	7,069	0.03%
2020/10/28	0	0.00	40	32.90	32.85	-40	7,182	-0.56%
2020/10/27	3	33.33	3	33.40	33.40	0	7,980	0.00%
2020/10/26	10	33.60	2	33.55	33.55	8	8,108	0.10%
2020/10/23	9	33.93	4	33.90	33.90	5	8,170	0.06%
2020/10/22	3	34.32	9	34.59	34.20	-6	8,650	-0.07%
2020/10/21	4	34.00	0	0.00	34.00	4	8,799	0.05%
2020/10/20	6	34.39	6	34.18	34.10	0	8,904	0.00%
2020/10/19	8	34.51	3	34.50	34.50	5	8,956	0.06%
2020/10/16	7	35.31	4	35.21	34.50	3	8,991	0.03%
2020/10/15	15	35.70	34	35.75	35.60	-19	8,927	-0.21%
2020/10/14	0	0.00	4	34.14	34.25	-4	8,613	-0.05%
2020/10/13	4	33.24	13	33.33	33.45	-9	8,718	-0.10%
2020/10/12	3	33.52	2	33.50	33.50	1	8,986	0.01%
2020/10/08	9	34.40	3	34.30	34.20	6	9,028	0.07%
2020/10/07	22	34.29	8	34.39	34.40	14	9,079	0.15%
2020/10/06	7	34.36	0	0.00	34.25	7	9,169	0.08%
2020/10/05	3	34.18	1	34.10	34.10	2	9,303	0.02%
2020/09/30	5	33.85	0	0.00	34.15	5	9,459	0.05%
2020/09/29	8	33.84	8	34.09	33.75	0	9,617	0.00%
2020/09/28	16	33.98	13	34.01	33.90	3	9,959	0.03%
2020/09/25	12	33.00	36	32.67	33.25	-24	10,610	-0.23%
2020/09/24	3	33.65	1	34.10	33.35	2	11,107	0.02%
2020/09/23	2	34.55	3	34.57	34.55	-1	11,120	-0.01%
2020/09/22	1	34.30	3	34.45	34.55	-2	11,169	-0.02%
2020/09/18	6	35.93	2	35.75	35.75	4	11,133	0.04%
2020/09/17	8	35.73	35	36.18	36.10	-27	11,111	-0.24%
2020/09/16	35	35.91	0	0.00	35.45	35	10,976	0.32%
2020/09/15	0	0.00	2	35.55	35.30	-2	10,937	-0.02%
2020/09/11	4	35.10	5	35.35	35.05	-1	11,033	-0.01%
2020/09/10	5	35.73	5	35.63	35.45	0	11,042	0.00%
2020/09/09	1	34.70	32	34.73	35.90	-31	11,088	-0.28%
2020/09/08	13	35.19	2	35.23	35.25	11	11,062	0.10%
2020/09/07	59	36.17	6	35.65	35.50	53	11,222	0.47%
2020/09/04	2	34.95	50	35.54	36.00	-48	10,950	-0.44%
2020/09/03	6	35.67	0	0.00	35.35	6	10,853	0.06%
2020/09/02	21	34.93	23	35.40	35.60	-2	10,878	-0.02%
2020/09/01	33	34.99	2	35.05	34.85	31	11,131	0.28%
2020/08/31	7	34.54	7	34.70	34.80	0	10,967	0.00%
2020/08/28	44	34.21	2	34.40	34.40	42	10,840	0.39%
2020/08/27	1	35.10	14	34.33	35.15	-13	10,857	-0.12%
2020/08/26	0	0.00	2	33.88	33.90	-2	10,986	-0.02%
2020/08/25	5	33.70	16	33.69	33.60	-11	11,005	-0.10%
2020/08/24	1	33.50	1	33.40	33.45	0	11,001	0.00%
2020/08/21	4	33.66	4	33.64	33.65	0	11,014	0.00%
2020/08/20	4	33.10	29	33.82	33.00	-25	11,012	-0.23%
2020/08/19	9	36.13	28	36.10	35.65	-19	10,851	-0.18%
2020/08/18	63	36.89	36	37.27	36.45	27	10,844	0.25%
2020/08/17	30	36.78	13	36.68	36.85	17	10,705	0.16%
2020/08/14	16	35.21	7	35.40	35.40	9	10,541	0.09%
2020/08/13	13	35.70	2	35.20	35.20	11	10,583	0.10%
2020/08/12	15	35.53	16	35.57	35.55	-1	10,578	-0.01%
2020/08/11	3	35.65	5	35.53	35.40	-2	10,619	-0.02%
2020/08/10	6	35.84	3	35.20	35.20	3	10,633	0.03%
2020/08/07	14	36.53	13	36.12	35.75	1	10,730	0.01%
2020/08/06	20	37.13	33	37.23	37.45	-13	10,749	-0.12%
2020/08/05	13	37.06	10	37.24	36.90	3	10,688	0.03%
2020/08/04	8	37.11	5	37.31	37.10	3	10,597	0.03%
2020/08/03	19	36.77	24	36.99	36.85	-5	10,564	-0.05%
2020/07/31	66	37.31	111	37.27	37.15	-45	10,441	-0.43%	大賣/
2020/07/30	4	35.89	3	36.12	36.35	1	9,654	0.01%
2020/07/29	4	35.64	1	35.60	35.50	3	9,631	0.03%
2020/07/28	55	36.45	31	35.92	35.65	24	9,736	0.25%
2020/07/27	8	34.99	18	35.07	35.25	-10	9,497	-0.11%
2020/07/24	5	34.91	7	34.98	34.25	-2	9,370	-0.02%
2020/07/23	1	35.00	1	35.30	34.85	0	9,367	0.00%
2020/07/22	12	35.05	0	0.00	35.05	12	9,487	0.13%
2020/07/21	2	34.95	11	35.00	34.85	-9	9,454	-0.10%
2020/07/20	2	34.50	23	34.20	34.50	-21	9,423	-0.22%
2020/07/17	9	35.26	43	35.24	34.85	-34	9,443	-0.36%
2020/07/16	25	35.09	10	35.37	35.60	15	9,483	0.16%
2020/07/15	0	0.00	1	34.20	34.20	-1	9,227	-0.01%
2020/07/14	5	33.71	11	33.66	33.50	-6	9,231	-0.06%
2020/07/13	11	34.21	1	34.40	34.30	10	9,247	0.11%
2020/07/10	5	35.88	6	35.63	35.55	-1	9,270	-0.01%
2020/07/09	9	36.94	5	37.03	36.70	4	9,162	0.04%
2020/07/08	7	37.37	12	37.51	37.20	-5	9,011	-0.06%
2020/07/07	26	37.04	15	37.96	37.00	11	8,909	0.12%
2020/07/06	109	38.71	39	38.86	38.55	70	8,697	0.80%	大買/
2020/07/03	21	35.19	77	35.05	36.45	-56	8,188	-0.68%
2020/07/02	26	34.17	2	34.00	34.20	24	7,697	0.31%
2020/07/01	6	33.90	0	0.00	33.80	6	7,699	0.08%
2020/06/30	0	0.00	2	33.45	33.40	-2	7,723	-0.03%
2020/06/24	1	33.30	0	0.00	33.30	1	7,783	0.01%
2020/06/23	3	33.57	2	33.50	33.55	1	7,879	0.01%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	0	0.00	3	33.93	33.60	-3	8,082	-0.04%
2020/06/18	32	33.46	2	33.50	33.50	30	8,038	0.37%
2020/06/17	12	33.73	4	33.75	33.75	8	8,047	0.10%
2020/06/16	1	34.15	8	33.94	33.95	-7	8,149	-0.09%
2020/06/15	9	33.68	2	33.30	33.30	7	8,200	0.09%
2020/06/12	16	33.42	6	33.52	34.15	10	8,265	0.12%
2020/06/11	9	33.22	6	32.93	32.75	3	8,149	0.04%
2020/06/10	11	33.55	3	33.63	33.70	8	8,183	0.10%
2020/06/09	14	34.10	15	34.50	33.90	-1	8,370	-0.01%
2020/06/08	16	35.45	39	35.22	34.85	-23	8,405	-0.27%
2020/06/05	5	33.94	15	33.91	33.90	-10	8,023	-0.12%
2020/06/04	14	34.23	18	33.97	33.60	-4	8,147	-0.05%
2020/06/03	28	34.17	12	34.61	34.15	16	8,189	0.20%
2020/06/02	30	34.53	19	34.41	34.55	11	8,115	0.14%
2020/06/01	3	33.15	9	33.39	33.60	-6	7,927	-0.08%
2020/05/29	2	33.15	13	32.96	32.75	-11	7,968	-0.14%
2020/05/28	12	33.13	12	33.65	33.10	0	8,140	0.00%
2020/05/27	3	33.07	0	0.00	33.20	3	8,364	0.04%
2020/05/26	0	0.00	3	33.73	33.50	-3	8,744	-0.03%
2020/05/25	0	0.00	9	33.41	33.70	-9	8,973	-0.10%
2020/05/22	4	33.51	7	33.35	32.60	-3	8,967	-0.03%
2020/05/21	11	33.69	19	33.63	33.65	-8	8,967	-0.09%
2020/05/20	33	33.27	22	33.58	33.55	11	9,054	0.12%
2020/05/19	1	33.20	2	33.08	33.20	-1	9,104	-0.01%
2020/05/18	4	32.83	1	32.40	32.40	3	9,309	0.03%
2020/05/15	43	34.72	1	34.35	33.45	42	9,366	0.45%
2020/05/14	10	34.09	7	34.11	33.70	3	9,582	0.03%
2020/05/13	0	0.00	9	34.16	34.40	-9	9,598	-0.09%
2020/05/12	12	33.77	0	0.00	33.40	12	9,448	0.13%
2020/05/11	1	32.90	1	33.05	33.05	0	9,464	0.00%
2020/05/08	10	32.95	7	33.20	32.70	3	9,395	0.03%
2020/05/07	1	32.65	1	32.85	32.70	0	9,277	0.00%
2020/05/06	2	32.55	5	32.36	32.35	-3	9,233	-0.03%
2020/05/05	14	32.63	6	33.35	32.55	8	9,207	0.09%
2020/05/04	3	32.87	2	32.83	32.85	1	9,141	0.01%
2020/04/30	11	31.84	28	31.83	32.70	-17	8,989	-0.19%
2020/04/29	10	31.06	16	31.15	30.90	-6	8,825	-0.07%
2020/04/28	3	31.13	24	31.01	30.95	-21	8,819	-0.24%
2020/04/27	2	30.53	24	30.45	30.70	-22	8,850	-0.25%
2020/04/23	1	29.35	1	29.30	29.30	0	8,710	0.00%
2020/04/22	0	0.00	1	28.45	29.05	-1	8,702	-0.01%
2020/04/21	44	29.80	4	29.20	28.75	40	8,808	0.45%
2020/04/20	14	28.95	8	28.99	29.00	6	8,715	0.07%
2020/04/17	26	29.24	4	29.60	28.80	22	8,765	0.25%
2020/04/16	8	29.00	4.3	29.10	29.10	3.7	8,703	0.04%
2020/04/15	1	29.10	14	29.14	29.05	-13	8,664	-0.15%
2020/04/14	0	0.00	2	28.55	28.65	-2	8,655	-0.02%
2020/04/13	2	28.10	3	28.35	28.00	-1	8,677	-0.01%
2020/04/10	4	28.18	3	28.42	28.30	1	8,761	0.01%
2020/04/09	5	28.56	2	28.55	28.45	3	9,015	0.03%
2020/04/08	7	28.19	9	28.21	28.90	-2	9,001	-0.02%
2020/04/07	3	27.23	22	27.21	27.30	-19	8,905	-0.21%
2020/04/06	0	0.00	1	26.60	26.60	-1	9,145	-0.01%
2020/04/01	7	25.98	0	0.00	26.15	7	9,526	0.07%
2020/03/31	2	26.05	8	25.69	25.95	-6	9,491	-0.06%
2020/03/30	1	25.10	1	25.45	25.70	0	9,638	0.00%
2020/03/27	18	26.56	43	25.74	25.60	-25	9,646	-0.26%
2020/03/26	31	25.95	19	26.21	26.05	12	9,570	0.13%
2020/03/25	3	25.48	3	25.77	26.00	0	9,519	0.00%
2020/03/24	20	23.97	3	23.93	23.90	17	9,452	0.18%
2020/03/23	11	23.09	0	0.00	22.60	11	9,873	0.11%
2020/03/20	0	0.00	5	23.95	24.30	-5	10,014	-0.05%
2020/03/19	3	23.48	13	22.78	22.55	-10	10,038	-0.10%
2020/03/18	17	25.68	6	25.49	25.05	11	10,011	0.11%
2020/03/17	3	25.98	2	25.23	25.05	1	10,270	0.01%
2020/03/16	9	28.03	7	27.43	26.45	2	10,196	0.02%
2020/03/13	29	27.39	12	27.27	27.90	17	10,206	0.17%
2020/03/12	6	30.34	8	30.57	30.20	-2	10,016	-0.02%
2020/03/11	4	32.93	4	32.99	32.40	0	10,010	0.00%
2020/03/10	4	32.68	1	32.30	33.05	3	10,412	0.03%
2020/03/09	10	33.78	9	33.54	33.00	1	10,701	0.01%
2020/03/06	4	34.84	3	34.75	34.75	1	10,583	0.01%
2020/03/05	8	35.32	10	35.34	35.20	-2	10,574	-0.02%
2020/03/04	12	34.88	10	34.90	34.85	2	10,516	0.02%
2020/03/03	30	35.55	31	35.97	35.15	-1	10,472	-0.01%
2020/03/02	15	34.21	25	35.30	35.50	-10	10,424	-0.10%
2020/02/27	22	35.13	21	36.45	34.15	1	10,167	0.01%
2020/02/26	36	35.65	34	35.80	36.00	2	9,735	0.02%
2020/02/25	2	34.85	2	35.05	35.15	0	9,448	0.00%
2020/02/24	10	35.04	42	34.93	35.00	-32	9,393	-0.34%
2020/02/21	7	35.09	11	35.29	35.40	-4	9,348	-0.04%
2020/02/20	2	35.15	5	35.40	35.00	-3	9,230	-0.03%
2020/02/19	29	35.42	19	35.12	35.30	10	9,113	0.11%
2020/02/18	31	34.71	22	34.80	34.65	9	8,882	0.10%
2020/02/17	24	34.96	21	34.95	34.65	3	8,773	0.03%
2020/02/14	49	34.08	55	34.14	34.00	-6	8,475	-0.07%
2020/02/13	9	33.68	5	33.52	33.50	4	8,308	0.05%
2020/02/12	12	33.43	27	33.22	33.60	-15	8,348	-0.18%
2020/02/11	5	32.15	4	32.14	32.20	1	8,274	0.01%
2020/02/10	2	31.45	1	31.25	31.60	1	8,344	0.01%
2020/02/07	14	32.05	0	0.00	31.85	14	8,493	0.16%
2020/02/06	2	32.20	11	32.40	32.40	-9	8,669	-0.10%
2020/02/05	14	31.90	11	32.48	31.80	3	8,800	0.03%
2020/02/04	3	31.92	2	32.00	32.10	1	8,800	0.01%
2020/02/03	12	29.98	18	30.83	31.20	-6	8,871	-0.07%
2020/01/31	12	32.00	15	32.40	32.50	-3	8,827	-0.03%
2020/01/30	12	32.39	1	32.30	32.25	11	9,107	0.12%
2020/01/20	10	35.70	2	35.83	35.80	8	9,084	0.09%
2020/01/17	2	35.55	12	35.66	35.45	-10	9,265	-0.11%
2020/01/16	3	35.47	2	35.68	35.45	1	9,526	0.01%
2020/01/15	5	35.59	14	36.01	35.55	-9	9,835	-0.09%
2020/01/14	16	35.34	12	35.53	35.40	4	9,947	0.04%
2020/01/13	0	0.00	11	34.73	35.15	-11	10,704	-0.10%
2020/01/10	8	34.10	0	0.00	34.15	8	11,060	0.07%
2020/01/09	6	34.35	4	34.45	34.30	2	11,048	0.02%
2020/01/08	19	34.28	3	34.12	34.00	16	11,063	0.14%
2020/01/07	2	35.03	203	34.83	34.80	-201	11,090	-1.81%	大賣/鉅額交易
2020/01/06	17	35.55	1	35.20	35.20	16	11,228	0.14%
2020/01/03	57	36.89	30	37.49	36.25	27	11,149	0.24%
2020/01/02	36	36.78	3	36.70	36.90	33	10,906	0.30%
2019/12/31	1	36.60	1	36.60	36.35	0	10,825	0.00%
2019/12/30	14	37.34	30	37.44	37.10	-16	10,750	-0.15%
2019/12/27	228	37.04	39	36.50	37.30	189	10,473	1.80%	大買/鉅額交易
2019/12/26	4	35.98	9	36.02	35.80	-5	10,121	-0.05%
2019/12/25	57	36.42	53	36.40	36.10	4	10,177	0.04%
2019/12/23	3	35.93	2	36.10	36.10	1	10,132	0.01%
2019/12/20	3	35.87	13	36.18	35.90	-10	10,247	-0.10%
2019/12/19	8	35.92	2	36.00	35.90	6	10,473	0.06%
2019/12/18	13	36.97	25	37.03	36.30	-12	10,454	-0.11%
2019/12/17	8	36.23	13	36.45	36.60	-5	10,055	-0.05%
2019/12/16	4	36.11	2	35.95	36.05	2	10,068	0.02%
2019/12/13	3	35.55	7	35.93	35.60	-4	9,918	-0.04%
2019/12/12	246	36.36	43	36.35	35.50	203	9,803	2.07%	大買/鉅額交易
2019/12/11	1	35.45	2	35.48	35.50	-1	9,404	-0.01%
2019/12/10	2	35.70	13	35.57	35.75	-11	9,363	-0.12%
2019/12/09	2	35.45	1	35.30	35.30	1	9,240	0.01%
2019/12/06	10	35.33	43	35.79	35.55	-33	9,233	-0.36%
2019/12/05	25	35.87	53	35.47	35.25	-28	9,090	-0.31%
2019/12/04	63	34.66	51	34.86	34.85	12	8,701	0.14%
2019/12/03	7	33.06	50	33.10	33.10	-43	8,310	-0.52%
2019/11/29	4	33.70	0	0.00	33.45	4	8,386	0.05%
2019/11/28	1	33.70	0	0.00	33.80	1	8,410	0.01%
2019/11/27	0	0.00	13	33.87	34.10	-13	8,529	-0.15%
2019/11/26	0	0.00	3	33.22	33.35	-3	8,500	-0.04%
2019/11/22	8	33.14	1	33.05	33.05	7	8,719	0.08%
2019/11/21	0	0.00	23	33.15	33.25	-23	8,766	-0.26%
2019/11/20	5	33.27	2	33.15	33.15	3	8,779	0.03%
2019/11/19	0	0.00	6	33.40	33.60	-6	8,826	-0.07%
2019/11/18	23	33.11	24	33.35	33.35	-1	8,874	-0.01%
2019/11/15	1	33.05	0	0.00	33.00	1	8,970	0.01%
2019/11/14	0	0.00	2	33.00	33.00	-2	9,074	-0.02%
2019/11/13	10	33.40	1	33.40	33.25	9	9,090	0.10%
2019/11/11	1	33.05	0	0.00	33.00	1	9,114	0.01%
2019/11/08	22	34.37	12	34.34	34.30	10	9,043	0.11%
2019/11/07	14	35.36	11	35.05	35.05	3	9,033	0.03%
2019/11/06	55	36.11	7	36.35	35.75	48	9,078	0.53%
2019/11/05	3	36.17	7	36.28	36.00	-4	8,993	-0.05%
2019/11/04	5	35.80	10	36.10	35.80	-5	8,863	-0.06%
2019/11/01	1	35.10	1	35.60	35.70	0	8,740	0.00%
2019/10/31	3	35.43	4	35.30	35.05	-1	8,780	-0.01%
2019/10/30	11	35.75	3	35.83	35.80	8	8,690	0.09%
2019/10/29	36	36.39	51	36.44	36.05	-15	8,683	-0.17%
2019/10/28	4	35.54	1	35.60	35.60	3	8,555	0.04%
2019/10/25	6	36.33	64	36.36	35.50	-58	8,580	-0.68%
2019/10/24	46	36.41	6	36.58	36.70	40	8,427	0.47%
2019/10/23	54	36.34	74	36.52	36.35	-20	8,296	-0.24%
2019/10/22	10	36.45	1	35.95	36.15	9	8,261	0.11%
2019/10/21	45	36.50	52	36.46	36.30	-7	8,106	-0.09%
2019/10/18	23	34.79	33	34.64	34.80	-10	7,458	-0.13%
2019/10/17	0	0.00	1	33.45	33.45	-1	7,237	-0.01%
2019/10/16	11	33.51	0	0.00	33.20	11	7,345	0.15%
2019/10/15	28	34.00	55	33.95	33.40	-27	7,326	-0.37%
2019/10/14	32	34.09	13	34.00	33.75	19	7,233	0.26%
2019/10/09	2	32.73	2	32.98	32.70	0	7,081	0.00%
2019/10/08	3	32.82	5	32.88	32.90	-2	7,118	-0.03%
2019/10/07	6	33.61	3	33.55	33.45	3	7,175	0.04%
2019/10/04	23	34.08	10	34.22	33.85	13	7,280	0.18%
2019/10/03	7	33.76	10	33.73	34.10	-3	7,323	-0.04%
2019/10/01	3	33.95	14	34.42	34.60	-11	7,428	-0.15%
2019/09/27	24	33.68	0	33.80	33.65	24	7,471	0.32%
2019/09/26	4	34.46	0	0.00	34.10	4	7,535	0.05%
2019/09/25	35	34.09	15	34.59	34.50	20	7,686	0.26%
2019/09/24	0	0.00	16	34.56	34.15	-16	7,755	-0.21%
2019/09/23	19	33.57	8	33.77	33.75	11	7,525	0.15%
2019/09/20	31	33.51	8	33.54	33.45	23	7,554	0.30%
2019/09/19	7	32.93	10	33.20	33.50	-3	7,653	-0.04%
2019/09/18	5	32.50	1	32.65	32.55	4	7,571	0.05%
2019/09/17	5	32.63	3	32.47	32.50	2	7,640	0.03%
2019/09/16	2	32.30	3	32.25	32.20	-1	7,696	-0.01%
2019/09/12	5	32.45	2	32.38	32.20	3	7,842	0.04%
2019/09/11	1	31.90	1	31.90	31.90	0	7,914	0.00%
2019/09/10	3	32.02	1	31.85	31.90	2	8,037	0.02%
2019/09/09	1	32.55	0	0.00	32.35	1	8,377	0.01%
2019/09/06	2	33.23	3	33.10	32.90	-1	8,430	-0.01%
2019/09/05	14	32.96	2	32.90	32.90	12	8,426	0.14%
2019/09/04	6	32.75	7	32.79	32.85	-1	8,683	-0.01%
2019/09/03	4	32.56	7	32.86	32.50	-3	8,754	-0.03%
2019/09/02	22	32.68	9	32.58	32.70	13	8,710	0.15%
2019/08/30	14	32.69	17	32.92	32.10	-3	8,713	-0.03%
2019/08/29	9	32.18	13	32.56	32.30	-4	8,640	-0.05%
2019/08/28	20	32.30	11	32.55	32.55	9	8,568	0.11%
2019/08/27	3	31.50	0	0.00	31.40	3	8,406	0.04%
2019/08/26	3	31.58	0	0.00	31.50	3	8,466	0.04%
2019/08/23	1	32.60	0	0.00	32.40	1	8,468	0.01%
2019/08/22	5	32.48	2	32.40	32.40	3	8,490	0.04%
2019/08/21	30	32.96	11	32.98	32.70	19	8,500	0.22%
2019/08/20	12	33.15	1	32.90	32.90	11	8,487	0.13%
2019/08/19	4	33.46	5	33.45	33.40	-1	8,459	-0.01%
2019/08/16	5	32.30	2	32.55	32.50	3	8,412	0.04%
2019/08/15	2	31.83	0	0.00	31.85	2	8,490	0.02%
2019/08/14	22	33.00	1	33.10	32.50	21	8,552	0.25%
2019/08/13	0	0.00	5	32.54	32.50	-5	8,640	-0.06%
2019/08/12	14	32.48	1	32.45	32.45	13	8,721	0.15%
2019/08/08	19	33.01	7	33.31	32.85	12	8,736	0.14%
2019/08/07	5	33.82	0	0.00	33.20	5	8,803	0.06%
2019/08/06	4	32.89	13	32.90	34.15	-9	8,983	-0.10%
2019/08/05	2	34.30	1	34.20	33.85	1	9,305	0.01%
2019/08/02	5	34.60	3	34.50	34.55	2	9,570	0.02%
2019/08/01	4	35.93	2	35.78	35.75	2	9,723	0.02%
2019/07/31	4	35.63	23	36.00	36.20	-19	9,932	-0.19%
2019/07/30	15	36.58	10	36.35	35.60	5	9,958	0.05%
2019/07/29	31	37.26	7	37.10	37.05	24	9,899	0.24%
2019/07/26	6	36.89	23	36.95	37.00	-17	9,916	-0.17%
2019/07/25	14	36.71	10	36.93	36.90	4	9,947	0.04%
2019/07/24	27	37.06	44	37.12	36.80	-17	10,024	-0.17%
2019/07/23	7	36.36	2	36.38	36.10	5	10,242	0.05%
2019/07/22	9	36.67	18	36.55	36.50	-9	10,750	-0.08%
2019/07/19	3	35.72	46	35.52	36.05	-43	11,077	-0.39%
2019/07/18	27	34.98	12	34.54	34.50	15	11,053	0.14%
2019/07/17	9	35.77	4	35.73	35.65	5	11,077	0.05%
2019/07/16	0	0.00	1	35.85	35.90	-1	11,708	-0.01%
2019/07/15	4	35.81	18	35.77	35.70	-14	11,875	-0.12%
2019/07/12	16	35.75	26	35.62	35.40	-10	12,082	-0.08%
2019/07/11	13	35.81	3	35.80	35.60	10	12,129	0.08%
2019/07/10	11	37.56	4	37.54	37.60	7	12,100	0.06%
2019/07/09	11	37.72	0	0.00	37.40	11	12,054	0.09%
2019/07/08	26	38.15	4	38.05	38.05	22	12,117	0.18%
2019/07/05	21	37.63	5	37.69	37.80	16	12,158	0.13%
2019/07/04	1	37.30	7	37.51	37.55	-6	12,166	-0.05%
2019/07/03	7	36.94	4	36.89	36.90	3	12,483	0.02%
2019/07/02	7	37.17	25	37.07	37.10	-18	12,517	-0.14%
2019/07/01	6	36.14	11	36.34	36.45	-5	12,550	-0.04%
2019/06/28	4	35.14	4	35.30	35.35	0	12,808	0.00%
2019/06/27	6	35.14	6	35.17	35.15	0	13,119	0.00%
2019/06/26	67	34.82	68	34.34	34.70	-1	13,074	-0.01%
2019/06/25	11	35.65	7	35.51	35.30	4	13,030	0.03%
2019/06/24	6	35.33	11	35.54	36.00	-5	12,960	-0.04%
2019/06/21	12	35.35	2	35.13	35.05	10	12,923	0.08%
2019/06/20	5	36.10	15	35.94	35.70	-10	12,880	-0.08%
2019/06/19	4	35.46	16	35.39	35.55	-12	12,826	-0.09%
2019/06/18	4	35.16	2.4	35.07	35.05	1.6	12,825	0.01%
2019/06/17	69	35.98	68	36.08	35.50	1	12,844	0.01%
2019/06/14	7	34.67	2	34.80	34.40	5	12,517	0.04%
2019/06/13	7	34.19	5	34.18	34.25	2	12,543	0.02%
2019/06/12	18	34.94	4	35.04	34.60	14	12,564	0.11%
2019/06/11	1	33.90	7	33.96	34.05	-6	12,406	-0.05%
2019/06/10	3	33.28	3	33.25	33.25	0	12,391	0.00%
2019/06/06	4	32.95	3	32.87	32.80	1	12,525	0.01%
2019/06/05	13	33.77	4	33.80	33.10	9	12,542	0.07%
2019/06/04	8	33.41	4	33.28	33.50	4	12,606	0.03%
2019/06/03	8	33.00	1	33.25	33.25	7	12,833	0.05%
2019/05/31	19	33.47	16	33.68	33.50	3	13,007	0.02%
2019/05/30	3	32.87	6	32.72	33.15	-3	13,059	-0.02%
2019/05/29	3	32.40	3	32.35	32.30	0	13,289	0.00%
2019/05/28	3	32.78	0	0.00	32.95	3	13,695	0.02%
2019/05/27	3	33.07	1	33.45	32.90	2	14,182	0.01%
2019/05/24	3	33.37	2	33.60	33.05	1	14,485	0.01%
2019/05/23	5	33.09	4	33.25	33.30	1	14,617	0.01%
2019/05/22	6	34.08	6	34.30	33.90	0	14,824	0.00%
2019/05/21	3	32.92	6	33.78	33.90	-3	15,197	-0.02%
2019/05/20	10	33.15	8	33.11	33.05	2	15,278	0.01%
2019/05/17	92	33.87	8	34.11	33.80	84	15,570	0.54%
2019/05/16	15	34.22	97	34.37	33.80	-82	15,910	-0.52%
2019/05/15	20	35.06	3	35.17	34.90	17	16,886	0.10%
2019/05/14	11	33.94	9	34.31	35.25	2	17,494	0.01%
2019/05/13	23	35.07	11	34.35	33.80	12	17,719	0.07%
2019/05/10	9	37.31	14	36.88	36.60	-5	17,580	-0.03%
2019/05/09	12	37.78	15	37.68	37.25	-3	17,423	-0.02%
2019/05/08	17	38.98	20	38.63	38.90	-3	17,313	-0.02%
2019/05/07	16	38.53	30	38.47	38.40	-14	17,407	-0.08%
2019/05/06	7	38.42	0	0.00	38.15	7	17,976	0.04%
2019/05/03	1	39.35	15	39.43	39.35	-14	17,943	-0.08%
2019/05/02	19	39.07	2	38.93	38.90	17	17,968	0.09%
2019/04/30	33	38.96	28	38.78	39.05	5	18,100	0.03%
2019/04/29	44	39.31	23	39.89	38.55	21	17,988	0.12%
2019/04/26	38	40.83	49	40.82	41.15	-11	17,730	-0.06%
2019/04/25	22	40.18	44	40.51	40.55	-22	17,250	-0.13%
2019/04/24	15	39.85	24	39.94	39.40	-9	16,889	-0.05%
2019/04/23	2	38.88	1	39.00	39.00	1	16,911	0.01%
2019/04/22	102	40.19	103	40.73	39.25	-1	17,008	-0.01%	大買/大賣/
2019/04/19	2	38.25	13	38.63	39.00	-11	16,563	-0.07%
2019/04/18	4	38.69	17	38.62	37.85	-13	16,598	-0.08%
2019/04/17	13	38.41	7	38.35	38.25	6	16,622	0.04%
2019/04/16	0	0.00	11	37.77	38.05	-11	16,677	-0.07%
2019/04/15	9	37.71	5	37.48	37.30	4	16,926	0.02%
2019/04/12	11	37.39	2	37.25	37.25	9	17,317	0.05%
2019/04/11	18	38.98	4	38.23	38.10	14	17,415	0.08%
2019/04/10	11	39.25	9	39.26	39.35	2	17,356	0.01%
2019/04/09	54	40.12	79	39.78	39.60	-25	17,404	-0.14%
2019/04/08	10	39.62	12	39.70	39.30	-2	17,317	-0.01%
2019/04/03	28	39.31	18	39.74	39.20	10	17,378	0.06%
2019/04/02	60	38.40	67	38.78	39.45	-7	17,400	-0.04%
2019/04/01	131	37.78	133	37.99	37.90	-2	17,263	-0.01%	大買/大賣/
2019/03/29	15	36.50	22	36.76	36.90	-7	17,149	-0.04%
2019/03/28	6	36.93	2	36.88	36.55	4	17,823	0.02%
2019/03/27	4	36.83	12	36.88	36.80	-8	18,695	-0.04%
2019/03/26	10	37.16	3	37.17	36.90	7	19,704	0.04%
2019/03/25	8	36.49	16	36.61	36.70	-8	20,382	-0.04%
2019/03/22	2	37.28	8	37.17	37.10	-6	20,597	-0.03%
2019/03/21	106	37.51	132	37.03	36.75	-26	20,876	-0.12%	大買/大賣/
2019/03/20	20	37.03	15	37.06	37.10	5	21,208	0.02%
2019/03/19	1	36.40	4	36.50	36.45	-3	21,697	-0.01%
2019/03/18	14	36.28	2	36.28	36.25	12	22,043	0.05%
2019/03/15	24	37.17	12	36.75	36.70	12	22,301	0.05%
2019/03/14	5	36.76	13	37.03	36.45	-8	22,583	-0.04%
2019/03/13	17	37.19	1	37.10	37.10	16	23,091	0.07%
2019/03/12	1	37.55	4	37.98	37.35	-3	23,411	-0.01%
2019/03/11	12	37.35	5	37.50	37.30	7	23,766	0.03%
2019/03/08	10	36.85	5.4	36.94	37.25	4.6	24,548	0.02%
2019/03/07	15	37.74	13	37.34	37.05	2	25,184	0.01%
2019/03/06	27	39.01	29	39.12	38.65	-2	26,262	-0.01%
2019/03/05	28	38.66	13	39.13	38.60	15	27,112	0.06%
2019/03/04	72	39.72	82	39.30	38.95	-10	28,054	-0.04%
2019/02/27	17	39.35	26	39.55	39.50	-9	28,110	-0.03%
2019/02/26	31	38.84	60.6	39.19	38.60	-29.6	28,202	-0.11%
2019/02/25	18	37.92	8	37.80	37.80	10	28,383	0.04%
2019/02/22	15	39.21	34	39.13	38.75	-19	29,437	-0.06%
2019/02/21	43	39.01	25	38.97	39.40	18	29,463	0.06%
2019/02/20	51	40.57	48	40.35	39.50	3	29,489	0.01%
2019/02/19	38	39.20	8	39.49	39.50	30	29,660	0.10%
2019/02/18	50	39.85	50	39.45	39.20	0	30,192	0.00%
2019/02/15	23	38.87	30	38.90	38.80	-7	30,612	-0.02%
2019/02/14	70	40.03	92	39.98	39.80	-22	30,775	-0.07%
2019/02/13	28	37.36	81	37.39	38.75	-53	30,306	-0.17%
2019/02/12	73	35.27	51	35.48	35.25	22	30,182	0.07%
2019/02/11	13	34.40	8	34.57	34.35	5	31,029	0.02%
2019/01/30	38	33.80	41	33.90	33.40	-3	31,892	-0.01%
2019/01/29	13	33.52	8	33.36	33.40	5	32,202	0.02%
2019/01/28	50	34.37	64	34.69	34.25	-14	32,566	-0.04%
2019/01/25	108	34.37	139	34.20	34.30	-31	33,389	-0.09%	大買/大賣/
2019/01/24	2	32.45	55	32.51	32.65	-53	34,287	-0.15%
2019/01/23	65	32.24	12	32.26	32.25	53	34,578	0.15%
2019/01/22	16	32.56	13	32.66	32.60	3	34,995	0.01%
2019/01/21	9	32.33	7	32.13	32.20	2	35,430	0.01%
2019/01/18	13	31.82	19	31.51	32.20	-6	35,828	-0.02%
2019/01/17	4	32.01	6	32.42	32.00	-2	36,054	-0.01%
2019/01/16	2	32.38	4	32.53	32.60	-2	36,365	-0.01%
2019/01/15	26	31.97	5	31.82	32.05	21	36,476	0.06%
2019/01/14	23	32.40	15	31.63	31.85	8	36,612	0.02%
2019/01/11	19	33.08	20	33.59	32.95	-1	36,713	0.00%
2019/01/10	15	33.82	12	33.63	33.40	3	36,865	0.01%
2019/01/09	2	33.20	26	33.72	33.40	-24	37,074	-0.06%
2019/01/08	16	32.93	28	33.32	33.35	-12	37,626	-0.03%
2019/01/07	25	33.41	20	33.35	33.55	5	37,762	0.01%
2019/01/04	30	30.16	25	30.73	31.50	5	38,001	0.01%
2019/01/03	11	32.47	12	32.70	32.00	-1	37,814	0.00%
2019/01/02	7	33.56	2	33.70	33.50	5	38,184	0.01%
2018/12/28	4	33.49	3	33.43	33.50	1	38,634	0.00%
2018/12/27	58	34.16	74.2	34.16	33.50	-16.2	39,107	-0.04%
2018/12/26	8	32.90	12	33.24	32.50	-4	39,032	-0.01%
2018/12/25	7	32.91	7	33.04	33.40	0	39,341	0.00%
2018/12/24	7	33.69	17	33.95	34.40	-10	39,312	-0.03%
2018/12/22	14	34.31	19	34.37	34.65	-5	39,298	-0.01%
2018/12/21	118	34.84	99	34.47	35.45	19	39,507	0.05%	大買/
2018/12/20	22	33.90	11	33.77	33.60	11	39,119	0.03%
2018/12/19	67	36.02	49	36.11	35.20	18	38,481	0.05%
2018/12/18	11	38.84	1	39.65	37.60	10	38,498	0.03%
2018/12/17	5	40.58	6	40.66	40.50	-1	38,648	0.00%
2018/12/14	121	41.71	116	41.23	40.70	5	38,836	0.01%	大買/大賣/
2018/12/13	56	42.20	58	42.13	42.30	-2	38,818	-0.01%
2018/12/12	22	42.12	28	42.01	41.85	-6	38,745	-0.02%
2018/12/11	36	41.53	27	41.50	40.55	9	38,901	0.02%
2018/12/10	8	40.09	15	40.78	41.45	-7	39,090	-0.02%
2018/12/07	27	41.40	30	40.96	40.90	-3	39,058	-0.01%
2018/12/06	63	41.13	63	40.06	40.15	0	39,164	0.00%
2018/12/05	26	41.97	11	42.13	41.90	15	39,076	0.04%
2018/12/04	16	43.42	4	43.68	43.20	12	39,419	0.03%
2018/12/03	49	44.69	29	44.92	44.20	20	39,430	0.05%
2018/11/30	34	42.44	38.5	42.79	43.20	-4.5	38,819	-0.01%
2018/11/29	42	41.62	53	41.91	42.50	-11	38,225	-0.03%
2018/11/28	29	40.36	40	40.19	39.85	-11	37,146	-0.03%
2018/11/27	65	39.41	64	39.46	39.40	1	36,504	0.00%
2018/11/26	11	38.15	16	38.20	38.20	-5	35,653	-0.01%
2018/11/23	18	38.20	12	38.20	37.35	6	35,760	0.02%
2018/11/22	40	39.17	37	39.09	38.15	3	35,578	0.01%
2018/11/21	55	39.68	103	39.61	39.50	-48	35,256	-0.14%	大賣/
2018/11/20	21	37.47	21	37.67	37.45	0	34,251	0.00%
2018/11/19	26	37.56	25	37.47	37.70	1	34,401	0.00%
2018/11/16	144	38.22	133	37.65	36.75	11	34,265	0.03%	大買/大賣/
2018/11/15	138	36.98	136	36.73	37.70	2	33,749	0.01%	大買/大賣/
2018/11/14	45	37.48	31	38.18	37.00	14	33,259	0.04%
2018/11/13	135	37.35	138	37.90	38.35	-3	32,871	-0.01%	大買/大賣/
2018/11/12	14	37.13	15	37.31	37.80	-1	32,467	0.00%
2018/11/09	157	36.32	154	36.74	37.00	3	32,209	0.01%	大買/大賣/
2018/11/08	129	36.70	156	37.39	36.25	-27	31,899	-0.08%	大買/大賣/
2018/11/07	19	34.54	28	34.20	35.80	-9	31,002	-0.03%
2018/11/06	124	33.32	136	33.31	32.55	-12	30,328	-0.04%	大買/大賣/
2018/11/05	65	33.93	66	33.29	34.05	-1	30,079	0.00%
2018/11/02	212	32.50	307	33.55	33.30	-95	29,779	-0.32%	大買/大賣/
2018/11/01	195	32.40	205	33.48	32.75	-10	29,018	-0.03%	大買/大賣/
2018/10/31	8	30.93	12	30.87	31.40	-4	27,766	-0.01%
2018/10/30	76	28.39	63	28.07	28.55	13	27,535	0.05%
2018/10/29	155	27.52	155	27.37	28.65	0	27,409	0.00%	大買/大賣/
2018/10/26	20	26.51	18	26.87	26.05	2	27,322	0.01%
2018/10/25	44	26.61	74	26.83	26.55	-30	27,120	-0.11%
2018/10/24	70	30.71	55	29.83	29.50	15	26,849	0.06%
2018/10/23	45	32.25	38	31.49	31.35	7	26,639	0.03%
2018/10/22	42	32.51	44	32.78	33.10	-2	26,588	-0.01%
2018/10/19	21	31.81	46	31.94	32.35	-25	26,568	-0.09%
2018/10/18	14	33.62	7	33.49	33.25	7	26,457	0.03%
2018/10/17	21	33.47	29	33.86	33.10	-8	26,349	-0.03%
2018/10/16	81	33.51	59	33.85	33.25	22	26,327	0.08%
2018/10/15	9	31.59	7	32.00	32.00	2	26,269	0.01%
2018/10/12	26	31.82	16	32.27	31.85	10	26,475	0.04%
2018/10/11	14	31.89	56	32.02	31.80	-42	26,210	-0.16%
2018/10/09	132	35.68	156	35.51	35.30	-24	26,240	-0.09%	大買/大賣/
2018/10/08	249	36.15	240	36.20	35.15	9	26,051	0.03%	大買/大賣/
2018/10/05	51	37.03	38	37.79	36.80	13	25,907	0.05%
2018/10/04	8	40.28	5	40.42	40.00	3	25,635	0.01%
2018/10/03	17	40.99	10.1	41.03	40.40	6.9	25,839	0.03%
2018/10/02	22	43.34	20	42.98	42.60	2	26,084	0.01%
2018/10/01	57	42.97	69	42.73	43.20	-12	26,286	-0.05%
2018/09/28	190	42.71	188	42.87	43.50	2	26,732	0.01%	大買/大賣/
2018/09/27	7	43.13	104	43.98	42.20	-97	26,709	-0.36%	大賣/
2018/09/26	29	44.16	43	43.98	43.80	-14	27,040	-0.05%
2018/09/25	120	45.29	110	45.52	44.15	10	26,956	0.04%	大買/大賣/
2018/09/21	29	43.34	48	43.43	43.85	-19	26,206	-0.07%
2018/09/20	10	41.03	283	41.07	40.75	-273	25,600	-1.07%	大賣/鉅額交易
2018/09/19	80	41.87	73	42.14	40.20	7	25,686	0.03%
2018/09/18	61	41.04	103	41.24	40.95	-42	25,896	-0.16%	大賣/
2018/09/17	97	41.85	101	41.55	42.40	-4	26,186	-0.02%	大賣/
2018/09/14	244	40.24	114	39.91	41.45	130	25,773	0.50%	大買/大賣/鉅額交易
2018/09/13	11	38.98	47	38.81	37.70	-36	25,506	-0.14%
2018/09/12	75	38.45	76	38.78	38.65	-1	25,568	0.00%
2018/09/11	65	38.76	53	38.89	39.60	12	25,723	0.05%
2018/09/10	137	38.70	159	39.72	37.45	-22	25,491	-0.09%	大買/大賣/
2018/09/07	153	42.57	154	43.01	41.50	-1	25,119	0.00%	大買/大賣/
2018/09/06	40	44.61	30	44.53	44.00	10	25,060	0.04%
2018/09/05	23	44.32	18	44.49	44.55	5	25,627	0.02%
2018/09/04	28	43.83	34	43.55	43.85	-6	27,102	-0.02%
2018/09/03	123	43.97	128	44.06	43.55	-5	27,874	-0.02%	大買/大賣/
2018/08/31	34	46.40	20	46.73	47.25	14	28,015	0.05%
2018/08/30	143	47.78	144	48.42	47.50	-1	28,162	0.00%	大買/大賣/
2018/08/29	127	47.08	12	47.25	47.60	115	28,205	0.41%	大買/鉅額交易
2018/08/28	29	47.36	26	47.46	47.10	3	28,746	0.01%
2018/08/27	12	46.51	18	46.04	47.20	-6	28,901	-0.02%
2018/08/24	198	45.04	43	43.79	42.95	155	29,383	0.53%	大買/鉅額交易
2018/08/23	3	46.78	9	46.73	46.40	-6	30,829	-0.02%
2018/08/22	9	47.17	110	47.03	47.10	-101	31,632	-0.32%	大賣/鉅額交易
2018/08/21	15	47.43	10	47.65	47.00	5	33,184	0.02%
2018/08/20	101	48.31	60	48.81	47.00	41	34,269	0.12%	大買/
2018/08/17	150	51.78	41	51.35	51.80	109	34,573	0.32%	大買/鉅額交易
2018/08/16	34	50.81	33	50.90	51.20	1	34,777	0.00%
2018/08/15	35	51.85	48	51.36	50.20	-13	35,119	-0.04%
2018/08/14	78	52.32	80	52.85	53.50	-2	35,718	-0.01%
2018/08/13	29	54.65	11	54.90	53.60	18	35,970	0.05%
2018/08/10	23	59.54	23	59.59	58.80	0	36,641	0.00%
2018/08/09	11	59.06	15	59.19	59.60	-4	38,103	-0.01%
2018/08/08	8	58.76	11	59.58	58.60	-3	39,838	-0.01%
2018/08/07	48	59.04	34	59.79	59.50	14	40,602	0.03%
2018/08/06	3	57.10	2.1	58.16	58.30	0.9	41,808	0.00%
2018/08/03	32	56.83	31	56.74	57.80	1	42,958	0.00%
2018/08/02	55	58.31	38	58.23	56.50	17	43,259	0.04%
2018/08/01	27	61.57	19	62.34	61.80	8	43,841	0.02%
2018/07/31	2	61.35	3	62.17	63.00	-1	45,167	0.00%
2018/07/30	13	62.65	17	62.49	61.80	-4	45,338	-0.01%
2018/07/27	2	63.35	14	64.26	64.60	-12	45,469	-0.03%
2018/07/26	32	64.10	45	64.02	63.30	-13	45,878	-0.03%
2018/07/25	15	63.49	12	63.53	63.00	3	46,171	0.01%
2018/07/24	24	62.94	21	62.80	62.90	3	46,194	0.01%
2018/07/23	7	60.07	9	60.81	62.80	-2	46,073	0.00%
2018/07/20	52	63.28	84	64.71	62.40	-32	46,066	-0.07%
2018/07/19	27	63.74	60	63.92	64.00	-33	45,727	-0.07%
2018/07/18	18	61.98	25	61.21	61.50	-7	46,120	-0.02%
2018/07/17	32	63.64	49	63.58	62.60	-17	46,538	-0.04%
2018/07/16	32	63.54	29	63.92	64.30	3	47,402	0.01%
2018/07/13	34	63.86	29	63.43	62.30	5	48,285	0.01%
2018/07/12	67	62.33	42	62.37	62.10	25	47,998	0.05%
2018/07/11	32	61.10	26.1	61.85	62.00	5.9	47,915	0.01%
2018/07/10	21	60.68	151	61.67	62.40	-130	47,730	-0.27%	大賣/鉅額交易
2018/07/09	41	58.53	94	58.42	57.80	-53	47,682	-0.11%
2018/07/06	67	56.44	69.2	56.64	58.70	-2.2	47,345	0.00%
2018/07/05	16	54.26	15	53.64	53.90	1	46,923	0.00%
2018/07/04	36	54.35	5	54.72	53.00	31	46,768	0.07%
2018/07/03	28	59.27	17	60.05	58.10	11	46,387	0.02%
2018/07/02	58	60.01	105	61.41	59.10	-47	46,387	-0.10%	大賣/
2018/06/29	6	60.95	7	61.37	62.30	-1	46,271	0.00%
2018/06/28	35	62.26	38	61.89	60.80	-3	46,268	-0.01%
2018/06/27	129	61.12	79	61.01	61.60	50	45,965	0.11%	大買/
2018/06/26	22.5	60.42	1,313.1	59.97	60.70	-1,290.6	45,735	-2.82%	大賣/鉅額交易
2018/06/25	7	58.84	7	58.00	57.60	0	45,247	0.00%
2018/06/22	89	60.13	43.1	60.66	59.70	45.9	45,234	0.10%
2018/06/21	10	62.22	5	62.52	62.50	5	45,060	0.01%
2018/06/20	80.4	61.33	9.1	61.90	60.60	71.3	44,997	0.16%
2018/06/19	25	64.72	19	64.93	64.50	6	44,847	0.01%
2018/06/15	65	66.91	2	67.25	66.60	63	44,751	0.14%
2018/06/14	69	67.64	263	67.22	68.10	-194	44,648	-0.43%	大賣/鉅額交易
2018/06/13	61	68.08	257	68.59	67.00	-196	44,859	-0.44%	大賣/鉅額交易
2018/06/12	202	71.86	189	72.56	70.00	13	44,681	0.03%	大買/大賣/
2018/06/11	124	66.41	48	68.48	69.70	76	43,257	0.18%	大買/
2018/06/08	64	62.40	24	63.27	63.40	40	42,538	0.09%
2018/06/07	110	66.30	112	65.42	65.00	-2	42,363	0.00%	大買/大賣/
2018/06/06	30	65.72	13	65.82	66.00	17	42,989	0.04%
2018/06/05	186	65.13	77	63.41	63.70	109	43,474	0.25%	大買/鉅額交易
2018/06/04	80	67.12	72	67.73	67.30	8	42,688	0.02%
2018/06/01	273	68.63	127	68.09	67.10	146	42,378	0.34%	大買/大賣/鉅額交易
2018/05/31	236	71.71	236.1	71.90	69.90	-0.1	41,822	0.00%	大買/大賣/
2018/05/30	77	66.86	53	67.34	67.80	24	40,393	0.06%
2018/05/29	74	67.29	312	67.55	66.40	-238	39,562	-0.60%	大賣/鉅額交易
2018/05/28	242	62.65	155	64.37	64.80	87	37,968	0.23%	大買/大賣/
2018/05/25	35	60.49	36	60.04	60.50	-1	36,847	0.00%
2018/05/24	13	59.84	19	59.25	59.30	-6	36,381	-0.02%
2018/05/23	21	59.48	29	59.36	58.90	-8	36,141	-0.02%
2018/05/22	99	60.63	57	60.30	58.50	42	35,613	0.12%
2018/05/21	61	62.85	42	62.90	62.60	19	34,997	0.05%
2018/05/18	107	62.22	127	61.79	63.20	-20	34,507	-0.06%	大買/大賣/
2018/05/17	69	62.65	94.5	62.55	61.20	-25.5	33,760	-0.08%
2018/05/16	77	60.75	75	61.99	62.00	2	32,460	0.01%
2018/05/15	98	57.81	89	57.37	57.30	9	31,009	0.03%
2018/05/14	84	55.67	66	56.89	58.10	18	30,392	0.06%
2018/05/11	220	55.02	201	55.35	52.90	19	29,133	0.07%	大買/大賣/
2018/05/10	31	52.05	52	52.79	53.50	-21	27,993	-0.08%
2018/05/09	167	53.33	112	52.85	52.50	55	27,547	0.20%	大買/大賣/
2018/05/08	699	53.75	291	53.72	53.80	408	26,881	1.52%	大買/大賣/鉅額交易
2018/05/07	8	47.89	17	49.10	50.00	-9	25,652	-0.04%
2018/05/04	15	47.77	4	48.33	47.25	11	25,600	0.04%
2018/05/03	6	50.05	5	49.64	48.75	1	25,913	0.00%
2018/05/02	88	48.88	113	48.78	48.90	-25	25,992	-0.10%	大賣/
2018/04/30	24	46.72	3	46.93	46.80	21	26,032	0.08%
2018/04/27	3	46.57	2	46.70	46.50	1	27,327	0.00%
2018/04/26	8	46.99	3	46.93	45.90	5	28,276	0.02%
2018/04/25	23	46.72	16	47.02	47.60	7	28,445	0.02%
2018/04/24	20	48.80	15	48.87	46.25	5	29,126	0.02%
2018/04/23	12	50.34	227	50.30	48.80	-215	28,557	-0.75%	大賣/鉅額交易
2018/04/20	29	48.89	24	49.31	48.70	5	28,578	0.02%
2018/04/19	84	47.93	108	48.14	49.10	-24	27,712	-0.09%	大賣/
2018/04/18	2	44.68	22	44.39	44.65	-20	26,756	-0.07%
2018/04/17	5	44.87	3	45.43	44.05	2	26,930	0.01%
2018/04/16	16	45.81	5	46.23	45.50	11	27,170	0.04%
2018/04/13	79	46.15	93	45.99	45.65	-14	27,575	-0.05%
2018/04/12	23	44.73	13	44.62	44.90	10	27,359	0.04%
2018/04/11	120	46.12	104	45.74	45.05	16	28,225	0.06%	大買/大賣/
2018/04/10	18	44.59	110	44.70	44.60	-92	28,851	-0.32%	大賣/
2018/04/09	107	44.40	54	44.31	43.80	53	29,531	0.18%	大買/
2018/04/03	60	43.54	6	43.85	44.25	54	29,498	0.18%
2018/04/02	5	43.14	9	43.29	43.05	-4	29,804	-0.01%
2018/03/31	53	43.72	3	43.82	44.00	50	29,953	0.17%
2018/03/30	8	45.88	13	45.68	44.70	-5	30,304	-0.02%
2018/03/29	8	46.81	4	46.84	45.50	4	30,876	0.01%
2018/03/28	5	46.02	1	45.85	45.80	4	30,715	0.01%
2018/03/27	11	46.75	7	47.23	47.15	4	30,879	0.01%
2018/03/26	3	45.30	5	45.50	45.75	-2	31,408	-0.01%
2018/03/23	34	45.29	8	45.49	45.00	26	31,596	0.08%
2018/03/22	37	48.04	45	48.17	47.05	-8	31,550	-0.03%
2018/03/21	3	47.52	9	47.49	47.00	-6	31,458	-0.02%
2018/03/20	4	47.09	18	47.26	47.25	-14	31,677	-0.04%
2018/03/19	10	48.74	55	48.80	47.65	-45	31,851	-0.14%
2018/03/16	20	48.15	14	48.48	47.20	6	31,592	0.02%
2018/03/15	20	46.83	3	46.88	47.00	17	31,638	0.05%
2018/03/14	9	47.71	14	48.06	46.90	-5	31,960	-0.02%
2018/03/13	3	48.32	27	48.42	48.55	-24	32,804	-0.07%
2018/03/12	63	47.84	76	48.03	47.75	-13	33,151	-0.04%
2018/03/09	182	45.51	237	46.00	47.50	-55	33,111	-0.17%	大買/大賣/
2018/03/08	2	43.00	10	43.05	43.20	-8	33,139	-0.02%
2018/03/07	0	0.00	3	42.50	42.70	-3	33,542	-0.01%
2018/03/06	43	42.33	16	42.39	42.40	27	33,993	0.08%
2018/03/05	24	42.50	39	41.80	41.40	-15	34,392	-0.04%
2018/03/02	9	44.09	0	0.00	44.10	9	34,552	0.03%
2018/03/01	1	44.85	0	0.00	45.00	1	35,135	0.00%
2018/02/27	1	45.60	4	45.68	45.30	-3	35,753	-0.01%
2018/02/26	7	45.99	14	46.01	45.50	-7	36,140	-0.02%
2018/02/23	6	44.90	5	44.90	44.50	1	36,662	0.00%
2018/02/22	4	44.45	202	44.44	44.15	-198	38,036	-0.52%	大賣/鉅額交易
2018/02/21	42	44.82	5	44.81	45.00	37	39,623	0.09%
2018/02/12	6	43.62	2	43.25	43.00	4	39,949	0.01%
2018/02/09	3	41.78	3	41.82	42.90	0	40,294	0.00%
2018/02/08	9	44.26	5	43.50	43.50	4	40,591	0.01%
2018/02/07	25	45.21	152	44.81	45.10	-127	40,855	-0.31%	大賣/鉅額交易
2018/02/06	134	42.65	125	45.47	42.50	9	41,706	0.02%	大買/大賣/
2018/02/05	7	45.25	13	46.51	47.20	-6	43,336	-0.01%
2018/02/02	23	47.17	4	47.11	47.20	19	44,680	0.04%
2018/02/01	16	48.56	0	0.00	48.00	16	46,364	0.03%
2018/01/31	212	47.29	257	47.13	48.00	-45	47,867	-0.09%	大買/大賣/
2018/01/30	11	49.08	32.4	50.03	48.60	-21.4	48,603	-0.04%
2018/01/29	229	49.97	13	49.73	49.85	216	48,644	0.44%	大買/鉅額交易
2018/01/26	15	49.82	23	49.29	49.00	-8	48,988	-0.02%
2018/01/25	23	50.68	7	51.21	49.50	16	48,892	0.03%
2018/01/24	34	52.47	32	52.70	52.30	2	48,813	0.00%
2018/01/23	51	54.27	112	52.63	52.40	-61	49,067	-0.12%	大賣/
2018/01/22	29	50.85	37.3	52.30	53.60	-8.3	48,434	-0.02%
2018/01/19	18	48.37	4	48.33	48.75	14	49,111	0.03%
2018/01/18	149	48.37	105	48.26	47.90	44	49,222	0.09%	大買/大賣/
2018/01/17	5	47.20	59	47.27	46.90	-54	49,485	-0.11%
2018/01/16	46	47.66	10	47.84	47.05	36	50,360	0.07%
2018/01/15	8	46.12	24	46.56	47.00	-16	51,050	-0.03%
2018/01/12	2	46.80	2	46.75	45.90	0	51,888	0.00%
2018/01/11	7	45.92	4	46.14	46.20	3	52,157	0.01%
2018/01/10	13	46.49	5	46.02	45.85	8	52,303	0.02%
2018/01/09	28	46.28	39.1	46.59	47.25	-11.1	52,530	-0.02%
2018/01/08	25	46.62	2	46.10	45.05	23	52,941	0.04%
2018/01/05	18	48.05	23	47.56	47.15	-5	53,817	-0.01%
2018/01/04	28	44.75	50	45.46	46.50	-22	54,411	-0.04%
2018/01/03	74	43.69	91	43.93	43.95	-17	53,809	-0.03%
2018/01/02	4	42.39	6	42.60	42.35	-2	53,322	0.00%